Skip to main content
Valneva SE (VALN)
NASDAQ: VALN · Real-Time Price · USD
5.53
+0.04 (0.73%)
At close: Apr 28, 2026, 4:00 PM EDT
5.62
+0.09 (1.62%)
After-hours: Apr 28, 2026, 7:23 PM EDT

Valneva SE Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 20265.545.615.355.535.530.73%28,219
Apr 27, 20265.485.625.485.495.49-0.18%20,939
Apr 24, 20265.435.525.365.505.503.19%148,804
Apr 23, 20265.555.615.155.335.331.52%310,159
Apr 22, 20265.615.685.225.255.25-11.47%463,912
Apr 21, 20266.206.205.935.935.93-1.82%72,607
Apr 20, 20266.226.376.046.046.041.34%260,650
Apr 17, 20266.136.135.955.965.96-0.17%19,804
Apr 16, 20266.096.095.925.975.97-1.00%27,126
Apr 15, 20266.276.316.006.036.03-0.99%87,266
Apr 14, 20266.266.426.066.096.09-0.65%91,455
Apr 13, 20265.966.275.966.136.13-0.81%22,335
Apr 10, 20266.226.276.156.186.180.49%13,506
Apr 9, 20265.926.305.926.156.15-1.60%15,968
Apr 8, 20266.316.376.176.256.255.04%44,208
Apr 7, 20265.935.965.815.955.95-0.17%53,457
Apr 6, 20266.106.235.965.965.96-2.30%26,375
Apr 2, 20266.116.236.046.106.10-2.71%248,390
Apr 1, 20266.616.696.276.276.270.32%274,603
Mar 31, 20266.446.556.216.256.250.97%368,103
Mar 30, 20266.406.476.136.196.190.32%149,894
Mar 27, 20266.466.476.176.176.17-2.37%27,662
Mar 26, 20266.406.526.276.326.32-2.47%114,913
Mar 25, 20266.666.796.426.486.480.93%371,709
Mar 24, 20266.566.726.426.426.42-1.08%609,667
Mar 23, 20266.776.876.356.496.49-37.11%771,312
Mar 20, 202610.6010.6010.3110.3210.32-1.67%3,394
Mar 19, 202610.5510.9010.3210.5010.50-6.21%10,310
Mar 18, 202611.4611.4610.9711.1911.191.63%33,830
Mar 17, 202610.7211.1910.7211.0111.014.76%18,023
Mar 16, 202610.3510.7910.3510.5110.51-0.94%14,668
Mar 13, 202610.5010.7410.2910.6110.611.29%11,815
Mar 12, 202610.6610.8510.3710.4810.48-6.56%13,508
Mar 11, 202611.1411.3111.0011.2111.21-1.58%8,676
Mar 10, 202611.2711.7711.1511.3911.398.48%26,640
Mar 9, 202610.5910.8210.5010.5010.50-0.19%6,088
Mar 6, 202610.5310.6510.4110.5210.52-5.31%17,943
Mar 5, 202611.0311.1710.9211.1111.111.28%13,763
Mar 4, 202611.2711.3210.9210.9710.977.02%12,000
Mar 3, 202610.1010.4610.0010.2510.25-6.14%21,970
Mar 2, 202610.8111.0810.7210.9210.92-1.53%11,832
Feb 27, 202610.9711.1810.9711.0911.091.37%7,103
Feb 26, 202611.0111.2410.6710.9410.94-4.12%22,753
Feb 25, 202611.7311.8511.3811.4111.41-4.84%18,100
Feb 24, 202611.5712.1811.5711.9911.994.81%51,661
Feb 23, 202611.2311.5011.1011.4411.444.19%62,644
Feb 20, 202611.1511.3510.9010.9810.984.67%41,038
Feb 19, 202611.0711.0710.4910.4910.49-3.31%11,967
Feb 18, 202610.8011.0910.7510.8510.850.73%9,456
Feb 17, 202610.3110.9010.2910.7710.776.85%19,315
Feb 13, 20269.9510.299.9510.0810.080.60%12,200
Feb 12, 202610.1510.4010.0010.0210.023.41%26,133
Feb 11, 20269.599.709.539.699.69-1.42%4,427
Feb 10, 20269.9710.099.839.839.831.56%4,634
Feb 9, 20269.659.709.569.689.681.99%5,219
Feb 6, 20269.449.639.359.499.491.71%47,501
Feb 5, 20269.519.589.209.339.33-2.41%12,724
Feb 4, 20269.889.889.569.569.565.40%18,062
Feb 3, 20269.169.218.869.079.07-0.87%13,251
Feb 2, 20269.179.199.079.159.15-0.65%6,098
Jan 30, 20269.249.249.119.219.21-2.13%3,115
Jan 29, 20269.449.459.169.419.41-0.11%12,565
Jan 28, 20269.669.669.329.429.42-2.08%7,101
Jan 27, 20269.4310.099.409.629.624.11%6,986
Jan 26, 20269.319.399.209.249.24-5.42%7,955
Jan 23, 20269.9710.059.779.779.77-5.10%9,478
Jan 22, 20269.9910.329.9910.3010.303.78%14,966
Jan 21, 20269.7810.009.789.929.921.54%6,994
Jan 20, 20269.6210.129.629.779.77-2.98%8,229
Jan 16, 202610.0110.1410.0010.0710.070.30%3,130
Jan 15, 202610.1410.159.8510.0410.04-3.18%41,582
Jan 14, 202610.1610.3710.1610.3710.373.34%9,329
Jan 13, 20269.9010.159.8110.0410.042.82%11,319
Jan 12, 202610.1510.159.769.769.76-1.11%17,695
Jan 9, 20269.969.969.789.879.871.23%7,504
Jan 8, 202610.0110.039.689.759.75-1.42%13,373
Jan 7, 20269.6310.019.639.899.891.44%17,137
Jan 6, 20269.5810.039.589.759.7510.17%29,497
Jan 5, 20268.928.968.778.858.85-1.17%27,701
Jan 2, 20268.928.988.858.968.961.53%10,570
Dec 31, 20258.308.968.308.828.825.63%50,700
Dec 30, 20258.878.878.078.358.35-5.01%68,840
Dec 29, 20258.838.978.718.798.794.52%25,448
Dec 26, 20258.278.468.278.418.41-0.88%13,236
Dec 24, 20258.418.498.358.498.491.50%3,500
Dec 23, 20258.558.618.268.368.36-1.18%24,957
Dec 22, 20258.408.648.298.468.464.77%43,659
Dec 19, 20258.198.508.028.088.08-0.80%45,773
Dec 18, 20258.318.358.108.148.14-1.21%11,617
Dec 17, 20258.468.518.208.248.24-1.20%16,444
Dec 16, 20258.608.628.268.348.34-3.02%20,271
Dec 15, 20258.818.818.568.608.60-0.92%14,920
Dec 12, 20258.908.918.688.688.68-3.02%16,363
Dec 11, 20259.069.108.948.958.950.79%13,228
Dec 10, 20258.908.948.658.888.883.02%29,640
Dec 9, 20258.888.908.628.628.62-3.36%15,176
Dec 8, 20259.039.188.928.928.920.22%43,079
Dec 5, 20259.079.078.908.908.900.68%8,134
Dec 4, 20258.838.868.668.848.842.20%8,314
Dec 3, 20258.658.758.568.658.65-1.37%11,993