Valneva SE historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-31	2.208	2.210	2.129	2.187	2.187	29,836
2026-07-30	2.189	2.205	2.146	2.194	2.194	21,477
2026-07-29	2.204	2.240	2.194	2.196	2.196	19,495
2026-07-28	2.156	2.207	2.150	2.150	2.150	5,416
2026-07-27	2.134	2.223	2.080	2.150	2.150	29,580
2026-07-24	2.080	2.120	2.035	2.097	2.097	22,672
2026-07-23	2.142	2.145	2.112	2.130	2.130	4,035
2026-07-22	2.145	2.159	2.103	2.127	2.127	12,893
2026-07-21	2.123	2.160	2.027	2.132	2.132	17,820
2026-07-20	2.140	2.193	2.090	2.162	2.162	5,010
2026-07-17	2.193	2.202	2.098	2.152	2.152	20,185
2026-07-16	2.199	2.201	2.164	2.177	2.177	23,994
2026-07-15	2.206	2.223	2.159	2.194	2.194	11,666
2026-07-14	2.282	2.282	2.188	2.192	2.192	23,371
2026-07-13	2.157	2.317	2.124	2.306	2.306	12,482
2026-07-10	2.290	2.291	2.188	2.237	2.237	10,015
2026-07-09	2.282	2.284	2.245	2.257	2.257	17,302
2026-07-08	2.291	2.331	2.241	2.245	2.245	21,440
2026-07-07	2.347	2.347	2.236	2.268	2.268	10,582
2026-07-06	2.337	2.345	2.294	2.299	2.299	34,439
2026-07-03	2.298	2.362	2.288	2.359	2.359	4,599
2026-07-02	2.259	2.304	2.217	2.285	2.285	7,157
2026-07-01	2.255	2.288	2.238	2.245	2.245	21,663
2026-06-30	2.280	2.299	2.238	2.260	2.260	9,702
2026-06-29	2.232	2.292	2.190	2.259	2.259	21,403
2026-06-26	2.200	2.225	2.157	2.197	2.197	44,211
2026-06-25	2.282	2.304	2.179	2.190	2.190	34,904
2026-06-24	2.330	2.330	2.286	2.313	2.313	6,085
2026-06-23	2.326	2.326	2.237	2.316	2.316	14,788
2026-06-22	2.314	2.346	2.256	2.323	2.323	11,071
2026-06-19	2.317	2.335	2.276	2.294	2.294	19,525
2026-06-18	2.349	2.350	2.279	2.340	2.340	13,463
2026-06-17	2.300	2.325	2.248	2.274	2.274	14,983
2026-06-16	2.300	2.343	2.247	2.303	2.303	17,441
2026-06-15	2.336	2.365	2.282	2.319	2.319	11,459
2026-06-12	2.241	2.300	2.221	2.245	2.245	8,521
2026-06-11	2.266	2.274	2.195	2.205	2.205	8,936
2026-06-10	2.281	2.320	2.215	2.243	2.243	15,957
2026-06-09	2.320	2.339	2.272	2.324	2.324	10,779
2026-06-08	2.328	2.335	2.284	2.317	2.317	9,027
2026-06-05	2.434	2.479	2.348	2.428	2.428	10,305
2026-06-04	2.380	2.434	2.335	2.407	2.407	14,663
2026-06-03	2.380	2.425	2.321	2.367	2.367	14,733
2026-06-02	2.528	2.576	2.350	2.401	2.401	46,672
2026-06-01	2.640	2.640	2.490	2.572	2.572	37,931
2026-05-29	2.690	2.712	2.612	2.640	2.640	15,469
2026-05-28	2.680	2.686	2.547	2.654	2.654	19,095
2026-05-27	2.590	2.694	2.585	2.633	2.633	11,627
2026-05-26	2.563	2.660	2.515	2.595	2.595	24,695
2026-05-25	2.518	2.678	2.500	2.642	2.642	13,865
2026-05-22	2.540	2.540	2.475	2.486	2.486	11,554
2026-05-21	2.510	2.557	2.445	2.479	2.479	12,119
2026-05-20	2.446	2.500	2.387	2.429	2.429	107,408
2026-05-19	2.431	2.512	2.400	2.409	2.409	17,013
2026-05-18	2.492	2.532	2.423	2.469	2.469	62,322
2026-05-15	2.550	2.596	2.480	2.495	2.495	21,549
2026-05-14	2.617	2.697	2.520	2.579	2.579	26,374
2026-05-13	2.326	2.666	2.260	2.566	2.566	58,672
2026-05-12	2.650	2.714	2.519	2.574	2.574	76,072
2026-05-11	2.440	2.840	2.406	2.810	2.810	145,984

← NewerPage 2 of 5 · 256 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.