Valneva SE (VALN)
NASDAQ: VALN · Real-Time Price · USD
5.19
-0.02 (-0.38%)
Jun 26, 2026, 4:00 PM EDT - Market closed
Valneva SE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 26, 2026 | 5.05 | 5.22 | 5.04 | 5.19 | 5.19 | -0.38% | 27,493 |
| Jun 25, 2026 | 5.09 | 5.21 | 5.05 | 5.21 | 5.21 | -0.38% | 52,118 |
| Jun 24, 2026 | 5.35 | 5.37 | 5.23 | 5.23 | 5.23 | -3.15% | 6,963 |
| Jun 23, 2026 | 5.36 | 5.43 | 5.34 | 5.40 | 5.40 | 0.93% | 16,568 |
| Jun 22, 2026 | 5.27 | 5.44 | 5.23 | 5.35 | 5.35 | -0.56% | 7,408 |
| Jun 18, 2026 | 5.44 | 5.44 | 5.32 | 5.38 | 5.38 | 0.56% | 13,049 |
| Jun 17, 2026 | 5.34 | 5.49 | 5.34 | 5.35 | 5.35 | -0.19% | 10,425 |
| Jun 16, 2026 | 5.40 | 5.42 | 5.30 | 5.36 | 5.36 | -0.56% | 17,880 |
| Jun 15, 2026 | 5.47 | 5.47 | 5.30 | 5.39 | 5.39 | 0.65% | 14,958 |
| Jun 12, 2026 | 5.26 | 5.39 | 5.24 | 5.36 | 5.36 | 1.23% | 24,774 |
| Jun 11, 2026 | 5.15 | 5.33 | 5.13 | 5.29 | 5.29 | 0.57% | 19,485 |
| Jun 10, 2026 | 5.23 | 5.37 | 5.22 | 5.26 | 5.26 | -0.94% | 17,658 |
| Jun 9, 2026 | 5.43 | 5.50 | 5.26 | 5.31 | 5.31 | -0.47% | 14,809 |
| Jun 8, 2026 | 5.42 | 5.45 | 5.34 | 5.34 | 5.34 | -2.65% | 22,376 |
| Jun 5, 2026 | 5.93 | 5.93 | 5.40 | 5.48 | 5.48 | -3.35% | 36,900 |
| Jun 4, 2026 | 5.68 | 5.79 | 5.67 | 5.67 | 5.67 | 1.61% | 20,716 |
| Jun 3, 2026 | 5.60 | 5.64 | 5.54 | 5.58 | 5.58 | -0.89% | 15,341 |
| Jun 2, 2026 | 5.72 | 5.72 | 5.55 | 5.63 | 5.63 | -5.38% | 38,628 |
| Jun 1, 2026 | 5.94 | 6.10 | 5.83 | 5.95 | 5.95 | -4.80% | 57,744 |
| May 29, 2026 | 6.31 | 6.47 | 6.10 | 6.25 | 6.25 | -0.79% | 73,582 |
| May 28, 2026 | 6.35 | 6.64 | 6.21 | 6.30 | 6.30 | -0.63% | 22,353 |
| May 27, 2026 | 6.16 | 6.73 | 6.16 | 6.34 | 6.34 | 4.79% | 72,240 |
| May 26, 2026 | 6.08 | 6.17 | 6.04 | 6.05 | 6.05 | 2.02% | 21,941 |
| May 22, 2026 | 5.87 | 6.00 | 5.85 | 5.93 | 5.93 | 1.02% | 75,713 |
| May 21, 2026 | 5.78 | 5.88 | 5.72 | 5.87 | 5.87 | -0.84% | 11,744 |
| May 20, 2026 | 5.58 | 6.00 | 5.58 | 5.92 | 5.92 | 2.78% | 62,458 |
| May 19, 2026 | 5.61 | 5.76 | 5.55 | 5.76 | 5.76 | 0.88% | 45,717 |
| May 18, 2026 | 5.71 | 5.79 | 5.67 | 5.71 | 5.71 | 0.53% | 10,308 |
| May 15, 2026 | 5.82 | 5.82 | 5.63 | 5.68 | 5.68 | -4.38% | 25,873 |
| May 14, 2026 | 5.91 | 6.14 | 5.73 | 5.94 | 5.94 | 1.19% | 47,722 |
| May 13, 2026 | 5.94 | 6.25 | 5.87 | 5.87 | 5.87 | -2.17% | 30,663 |
| May 12, 2026 | 5.89 | 6.13 | 5.76 | 6.00 | 6.00 | -4.76% | 74,383 |
| May 11, 2026 | 6.17 | 6.65 | 6.17 | 6.30 | 6.30 | 12.70% | 116,636 |
| May 8, 2026 | 5.64 | 5.64 | 5.53 | 5.59 | 5.59 | 0.54% | 22,777 |
| May 7, 2026 | 5.74 | 5.76 | 5.56 | 5.56 | 5.56 | 2.77% | 37,974 |
| May 6, 2026 | 5.33 | 5.43 | 5.28 | 5.41 | 5.41 | 2.27% | 41,552 |
| May 5, 2026 | 5.34 | 5.36 | 5.25 | 5.29 | 5.29 | 2.32% | 7,816 |
| May 4, 2026 | 5.06 | 5.22 | 5.06 | 5.17 | 5.17 | -3.36% | 37,186 |
| May 1, 2026 | 5.41 | 5.50 | 5.35 | 5.35 | 5.35 | -0.56% | 17,187 |
| Apr 30, 2026 | 5.32 | 5.50 | 5.31 | 5.38 | 5.38 | 0.94% | 40,914 |
| Apr 29, 2026 | 5.49 | 5.49 | 5.33 | 5.33 | 5.33 | -3.62% | 18,914 |
| Apr 28, 2026 | 5.54 | 5.61 | 5.35 | 5.53 | 5.53 | 0.73% | 28,219 |
| Apr 27, 2026 | 5.48 | 5.62 | 5.48 | 5.49 | 5.49 | -0.18% | 20,939 |
| Apr 24, 2026 | 5.43 | 5.52 | 5.36 | 5.50 | 5.50 | 3.19% | 148,804 |
| Apr 23, 2026 | 5.55 | 5.61 | 5.15 | 5.33 | 5.33 | 1.52% | 310,159 |
| Apr 22, 2026 | 5.61 | 5.68 | 5.22 | 5.25 | 5.25 | -11.47% | 463,912 |
| Apr 21, 2026 | 6.20 | 6.20 | 5.93 | 5.93 | 5.93 | -1.82% | 72,607 |
| Apr 20, 2026 | 6.22 | 6.37 | 6.04 | 6.04 | 6.04 | 1.34% | 260,650 |
| Apr 17, 2026 | 6.13 | 6.13 | 5.95 | 5.96 | 5.96 | -0.17% | 19,804 |
| Apr 16, 2026 | 6.09 | 6.09 | 5.92 | 5.97 | 5.97 | -1.00% | 27,126 |
| Apr 15, 2026 | 6.27 | 6.31 | 6.00 | 6.03 | 6.03 | -0.99% | 87,266 |
| Apr 14, 2026 | 6.26 | 6.42 | 6.06 | 6.09 | 6.09 | -0.65% | 91,455 |
| Apr 13, 2026 | 5.96 | 6.27 | 5.96 | 6.13 | 6.13 | -0.81% | 22,335 |
| Apr 10, 2026 | 6.22 | 6.27 | 6.15 | 6.18 | 6.18 | 0.49% | 13,506 |
| Apr 9, 2026 | 5.92 | 6.30 | 5.92 | 6.15 | 6.15 | -1.60% | 15,968 |
| Apr 8, 2026 | 6.31 | 6.37 | 6.17 | 6.25 | 6.25 | 5.04% | 44,208 |
| Apr 7, 2026 | 5.93 | 5.96 | 5.81 | 5.95 | 5.95 | -0.17% | 53,457 |
| Apr 6, 2026 | 6.10 | 6.23 | 5.96 | 5.96 | 5.96 | -2.30% | 26,375 |
| Apr 2, 2026 | 6.11 | 6.23 | 6.04 | 6.10 | 6.10 | -2.71% | 248,390 |
| Apr 1, 2026 | 6.61 | 6.69 | 6.27 | 6.27 | 6.27 | 0.32% | 274,603 |
| Mar 31, 2026 | 6.44 | 6.55 | 6.21 | 6.25 | 6.25 | 0.97% | 368,103 |
| Mar 30, 2026 | 6.40 | 6.47 | 6.13 | 6.19 | 6.19 | 0.32% | 149,894 |
| Mar 27, 2026 | 6.46 | 6.47 | 6.17 | 6.17 | 6.17 | -2.37% | 27,662 |
| Mar 26, 2026 | 6.40 | 6.52 | 6.27 | 6.32 | 6.32 | -2.47% | 114,913 |
| Mar 25, 2026 | 6.66 | 6.79 | 6.42 | 6.48 | 6.48 | 0.93% | 371,709 |
| Mar 24, 2026 | 6.56 | 6.72 | 6.42 | 6.42 | 6.42 | -1.08% | 609,667 |
| Mar 23, 2026 | 6.77 | 6.87 | 6.35 | 6.49 | 6.49 | -37.11% | 771,312 |
| Mar 20, 2026 | 10.60 | 10.60 | 10.31 | 10.32 | 10.32 | -1.67% | 3,394 |
| Mar 19, 2026 | 10.55 | 10.90 | 10.32 | 10.50 | 10.50 | -6.21% | 10,310 |
| Mar 18, 2026 | 11.46 | 11.46 | 10.97 | 11.19 | 11.19 | 1.63% | 33,830 |
| Mar 17, 2026 | 10.72 | 11.19 | 10.72 | 11.01 | 11.01 | 4.76% | 18,023 |
| Mar 16, 2026 | 10.35 | 10.79 | 10.35 | 10.51 | 10.51 | -0.94% | 14,668 |
| Mar 13, 2026 | 10.50 | 10.74 | 10.29 | 10.61 | 10.61 | 1.29% | 11,815 |
| Mar 12, 2026 | 10.66 | 10.85 | 10.37 | 10.48 | 10.48 | -6.55% | 13,508 |
| Mar 11, 2026 | 11.14 | 11.31 | 11.00 | 11.21 | 11.21 | -1.58% | 8,676 |
| Mar 10, 2026 | 11.27 | 11.77 | 11.15 | 11.39 | 11.39 | 8.48% | 26,640 |
| Mar 9, 2026 | 10.59 | 10.82 | 10.50 | 10.50 | 10.50 | -0.19% | 6,088 |
| Mar 6, 2026 | 10.53 | 10.65 | 10.41 | 10.52 | 10.52 | -5.31% | 17,943 |
| Mar 5, 2026 | 11.03 | 11.17 | 10.92 | 11.11 | 11.11 | 1.28% | 13,763 |
| Mar 4, 2026 | 11.27 | 11.32 | 10.92 | 10.97 | 10.97 | 7.02% | 12,000 |
| Mar 3, 2026 | 10.10 | 10.46 | 10.00 | 10.25 | 10.25 | -6.14% | 21,970 |
| Mar 2, 2026 | 10.81 | 11.08 | 10.72 | 10.92 | 10.92 | -1.53% | 11,832 |
| Feb 27, 2026 | 10.97 | 11.18 | 10.97 | 11.09 | 11.09 | 1.37% | 7,103 |
| Feb 26, 2026 | 11.01 | 11.24 | 10.67 | 10.94 | 10.94 | -4.12% | 22,753 |
| Feb 25, 2026 | 11.73 | 11.85 | 11.38 | 11.41 | 11.41 | -4.84% | 18,100 |
| Feb 24, 2026 | 11.57 | 12.18 | 11.57 | 11.99 | 11.99 | 4.81% | 51,661 |
| Feb 23, 2026 | 11.23 | 11.50 | 11.10 | 11.44 | 11.44 | 4.19% | 62,644 |
| Feb 20, 2026 | 11.15 | 11.35 | 10.90 | 10.98 | 10.98 | 4.67% | 41,038 |
| Feb 19, 2026 | 11.07 | 11.07 | 10.49 | 10.49 | 10.49 | -3.31% | 11,967 |
| Feb 18, 2026 | 10.80 | 11.09 | 10.75 | 10.85 | 10.85 | 0.73% | 9,456 |
| Feb 17, 2026 | 10.31 | 10.90 | 10.29 | 10.77 | 10.77 | 6.85% | 19,315 |
| Feb 13, 2026 | 9.95 | 10.29 | 9.95 | 10.08 | 10.08 | 0.60% | 12,200 |
| Feb 12, 2026 | 10.15 | 10.40 | 10.00 | 10.02 | 10.02 | 3.41% | 26,133 |
| Feb 11, 2026 | 9.59 | 9.70 | 9.53 | 9.69 | 9.69 | -1.42% | 4,427 |
| Feb 10, 2026 | 9.97 | 10.09 | 9.83 | 9.83 | 9.83 | 1.56% | 4,634 |
| Feb 9, 2026 | 9.65 | 9.70 | 9.56 | 9.68 | 9.68 | 1.99% | 5,219 |
| Feb 6, 2026 | 9.44 | 9.63 | 9.35 | 9.49 | 9.49 | 1.71% | 47,501 |
| Feb 5, 2026 | 9.51 | 9.58 | 9.20 | 9.33 | 9.33 | -2.41% | 12,724 |
| Feb 4, 2026 | 9.88 | 9.88 | 9.56 | 9.56 | 9.56 | 5.40% | 18,062 |
| Feb 3, 2026 | 9.16 | 9.21 | 8.86 | 9.07 | 9.07 | -0.87% | 13,251 |