Valneva SE historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-05-08 | 2.437 | 2.484 | 2.375 | 2.421 | 2.421 | 23,042 |
| 2026-05-07 | 2.333 | 2.464 | 2.320 | 2.385 | 2.385 | 55,402 |
| 2026-05-06 | 2.318 | 2.319 | 2.265 | 2.302 | 2.302 | 18,188 |
| 2026-05-05 | 2.246 | 2.342 | 2.191 | 2.288 | 2.288 | 39,791 |
| 2026-05-04 | 2.349 | 2.354 | 2.133 | 2.180 | 2.180 | 97,483 |
| 2026-05-01 | 2.302 | 2.302 | 2.302 | 2.302 | 2.302 | 0 |
| 2026-04-30 | 2.326 | 2.350 | 2.268 | 2.302 | 2.302 | 35,365 |
| 2026-04-29 | 2.419 | 2.420 | 2.315 | 2.335 | 2.335 | 50,362 |
| 2026-04-28 | 2.399 | 2.420 | 2.345 | 2.366 | 2.366 | 74,146 |
| 2026-04-27 | 2.360 | 2.400 | 2.338 | 2.361 | 2.361 | 21,143 |
| 2026-04-24 | 2.382 | 2.398 | 2.316 | 2.338 | 2.338 | 16,813 |
| 2026-04-23 | 2.349 | 2.436 | 2.327 | 2.401 | 2.401 | 114,570 |
| 2026-04-22 | 2.502 | 2.507 | 2.364 | 2.395 | 2.395 | 238,138 |
| 2026-04-21 | 2.603 | 2.676 | 2.566 | 2.665 | 2.665 | 35,815 |
| 2026-04-20 | 2.590 | 2.714 | 2.566 | 2.641 | 2.641 | 28,532 |
| 2026-04-17 | 2.550 | 2.634 | 2.500 | 2.586 | 2.586 | 94,091 |
| 2026-04-16 | 2.659 | 2.662 | 2.560 | 2.567 | 2.567 | 117,390 |
| 2026-04-15 | 2.672 | 2.708 | 2.597 | 2.694 | 2.694 | 67,694 |
| 2026-04-14 | 2.670 | 2.720 | 2.628 | 2.689 | 2.689 | 26,516 |
| 2026-04-13 | 2.641 | 2.682 | 2.552 | 2.627 | 2.627 | 38,765 |
| 2026-04-10 | 2.640 | 2.706 | 2.615 | 2.698 | 2.698 | 20,187 |
| 2026-04-09 | 2.661 | 2.714 | 2.544 | 2.615 | 2.615 | 33,662 |
| 2026-04-08 | 2.690 | 2.762 | 2.637 | 2.699 | 2.699 | 26,554 |
| 2026-04-07 | 2.698 | 2.699 | 2.541 | 2.556 | 2.556 | 32,040 |
| 2026-04-02 | 2.820 | 2.820 | 2.670 | 2.726 | 2.726 | 35,401 |
| 2026-04-01 | 2.926 | 2.984 | 2.806 | 2.906 | 2.906 | 30,980 |
| 2026-03-31 | 2.794 | 2.848 | 2.772 | 2.837 | 2.837 | 49,500 |
| 2026-03-30 | 2.760 | 2.860 | 2.684 | 2.830 | 2.830 | 34,160 |
| 2026-03-27 | 2.828 | 2.844 | 2.762 | 2.788 | 2.788 | 30,222 |
| 2026-03-26 | 2.846 | 2.850 | 2.778 | 2.814 | 2.814 | 49,082 |
| 2026-03-25 | 2.900 | 2.970 | 2.820 | 2.900 | 2.900 | 70,206 |
| 2026-03-24 | 2.996 | 3.058 | 2.820 | 2.820 | 2.820 | 178,171 |
| 2026-03-23 | 4.400 | 4.700 | 2.670 | 2.712 | 2.712 | 272,173 |
| 2026-03-20 | 4.540 | 4.742 | 4.508 | 4.587 | 4.587 | 70,677 |
| 2026-03-19 | 4.680 | 4.706 | 4.491 | 4.548 | 4.548 | 43,914 |
| 2026-03-18 | 4.600 | 4.980 | 4.488 | 4.929 | 4.929 | 61,547 |
| 2026-03-17 | 4.634 | 4.760 | 4.578 | 4.750 | 4.750 | 34,924 |
| 2026-03-16 | 4.628 | 4.630 | 4.498 | 4.559 | 4.559 | 34,620 |
| 2026-03-13 | 4.498 | 4.648 | 4.456 | 4.570 | 4.570 | 33,277 |
| 2026-03-12 | 4.750 | 4.750 | 4.502 | 4.657 | 4.657 | 41,804 |
| 2026-03-11 | 4.966 | 4.982 | 4.720 | 4.804 | 4.804 | 56,542 |
| 2026-03-10 | 4.800 | 5.050 | 4.752 | 4.924 | 4.924 | 71,918 |
| 2026-03-09 | 4.450 | 4.658 | 4.380 | 4.549 | 4.549 | 22,730 |
| 2026-03-06 | 4.800 | 4.800 | 4.496 | 4.529 | 4.529 | 14,371 |
| 2026-03-05 | 4.796 | 4.850 | 4.652 | 4.783 | 4.783 | 28,396 |
| 2026-03-04 | 4.360 | 4.874 | 4.326 | 4.822 | 4.822 | 129,137 |
| 2026-03-03 | 4.584 | 4.600 | 4.286 | 4.413 | 4.413 | 28,330 |
| 2026-03-02 | 4.440 | 4.740 | 4.412 | 4.618 | 4.618 | 34,094 |
| 2026-02-27 | 4.780 | 4.890 | 4.660 | 4.875 | 4.875 | 23,495 |
| 2026-02-26 | 4.850 | 4.928 | 4.606 | 4.824 | 4.824 | 51,288 |
| 2026-02-25 | 5.100 | 5.150 | 4.890 | 4.920 | 4.920 | 151,417 |
| 2026-02-24 | 4.904 | 5.060 | 4.830 | 4.886 | 4.886 | 24,517 |
| 2026-02-23 | 4.618 | 4.886 | 4.570 | 4.770 | 4.770 | 35,806 |
| 2026-02-20 | 4.600 | 4.820 | 4.574 | 4.669 | 4.669 | 50,360 |
| 2026-02-19 | 4.550 | 4.894 | 4.392 | 4.767 | 4.767 | 98,424 |
| 2026-02-18 | 4.648 | 4.720 | 4.560 | 4.629 | 4.629 | 28,696 |
| 2026-02-17 | 4.340 | 4.610 | 4.248 | 4.324 | 4.324 | 27,031 |
| 2026-02-16 | 4.350 | 4.390 | 4.198 | 4.208 | 4.208 | 15,785 |
| 2026-02-13 | 4.280 | 4.370 | 4.180 | 4.292 | 4.292 | 14,019 |
| 2026-02-12 | 4.108 | 4.394 | 4.090 | 4.332 | 4.332 | 47,348 |
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.