Valneva SE historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-23	2.404	2.412	2.328	2.339	2.339	6,232
2026-10-22	2.461	2.463	2.372	2.409	2.409	9,757
2026-10-21	2.481	2.564	2.481	2.517	2.517	8,027
2026-10-20	2.422	2.536	2.367	2.497	2.497	62,770
2026-10-19	2.478	2.478	2.414	2.443	2.443	18,040
2026-10-16	2.610	2.622	2.516	2.521	2.521	7,257
2026-10-15	2.544	2.615	2.480	2.601	2.601	3,828
2026-10-14	2.532	2.585	2.480	2.536	2.536	32,344
2026-10-13	2.650	2.707	2.551	2.551	2.551	26,282
2026-10-12	2.582	2.660	2.534	2.636	2.636	7,256
2026-10-09	2.562	2.598	2.510	2.548	2.548	4,482
2026-10-08	2.571	2.571	2.420	2.495	2.495	69,689
2026-10-07	2.550	2.620	2.530	2.609	2.609	34,507
2026-10-06	2.566	2.663	2.562	2.562	2.562	5,391
2026-10-05	2.465	2.628	2.434	2.561	2.561	16,025
2026-10-02	2.593	2.629	2.495	2.511	2.511	16,063
2026-10-01	2.718	2.718	2.620	2.631	2.631	4,609
2026-09-30	2.780	2.780	2.693	2.718	2.718	8,158
2026-09-29	2.778	2.800	2.705	2.717	2.717	9,162
2026-09-28	2.663	2.778	2.663	2.778	2.778	5,811
2026-09-25	2.750	2.750	2.618	2.654	2.654	6,894
2026-09-24	2.786	2.786	2.668	2.668	2.668	8,432
2026-09-23	2.860	2.917	2.795	2.801	2.801	19,460
2026-09-22	2.860	2.862	2.796	2.860	2.860	818
2026-09-21	2.811	2.855	2.804	2.842	2.842	4,454
2026-09-18	2.860	2.875	2.801	2.835	2.835	7,282
2026-09-17	2.860	2.889	2.824	2.863	2.863	7,434
2026-09-16	2.830	2.866	2.811	2.837	2.837	15,921
2026-09-15	2.850	2.900	2.821	2.874	2.874	9,586
2026-09-14	2.879	2.899	2.852	2.881	2.881	14,542
2026-09-11	2.900	2.925	2.843	2.906	2.906	16,149
2026-09-10	2.913	2.922	2.831	2.881	2.881	24,525
2026-09-09	2.924	2.943	2.860	2.876	2.876	62,496
2026-09-08	2.899	2.938	2.833	2.875	2.875	18,322
2026-09-07	2.978	3.010	2.882	2.905	2.905	12,095
2026-09-04	3.020	3.050	2.930	2.975	2.975	18,984
2026-09-03	3.050	3.132	3.009	3.034	3.034	70,472
2026-09-02	2.800	2.980	2.782	2.853	2.853	23,427
2026-09-01	2.708	2.850	2.690	2.797	2.797	18,525
2026-08-31	2.785	2.996	2.622	2.714	2.714	72,951
2026-08-28	2.840	2.870	2.776	2.809	2.809	25,033
2026-08-27	2.850	2.869	2.787	2.844	2.844	26,867
2026-08-26	2.890	2.895	2.826	2.872	2.872	10,855
2026-08-25	2.870	2.930	2.806	2.867	2.867	183,298
2026-08-24	2.934	2.934	2.782	2.850	2.850	20,092
2026-08-21	2.930	2.981	2.862	2.930	2.930	36,628
2026-08-20	2.950	3.140	2.855	2.986	2.986	702,685
2026-08-19	2.976	3.028	2.834	2.996	2.996	34,835
2026-08-18	3.081	3.107	2.864	2.919	2.919	33,828
2026-08-17	3.119	3.164	2.960	2.997	2.997	88,943
2026-08-14	2.674	3.331	2.639	2.904	2.904	356,974
2026-08-13	2.340	2.435	2.301	2.415	2.415	47,052
2026-08-12	2.530	2.536	2.382	2.458	2.458	10,694
2026-08-11	2.430	2.560	2.380	2.506	2.506	16,475
2026-08-10	2.287	2.342	2.287	2.300	2.300	6,601
2026-08-07	2.250	2.303	2.188	2.292	2.292	6,794
2026-08-06	2.240	2.278	2.220	2.220	2.220	6,069
2026-08-05	2.220	2.262	2.171	2.243	2.243	34,592
2026-08-04	2.187	2.259	2.144	2.224	2.224	9,105
2026-08-03	2.165	2.236	2.146	2.181	2.181	11,573

Page 1 of 3 · 130 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

No dividends on record.

Open, high, low and close are as traded (EUR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.