Valneva SE historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-02-11 | 4.186 | 4.198 | 3.982 | 4.092 | 4.092 | 4,303 |
| 2026-02-10 | 4.150 | 4.222 | 4.108 | 4.183 | 4.183 | 29,523 |
| 2026-02-09 | 4.044 | 4.088 | 4.022 | 4.050 | 4.050 | 43,712 |
| 2026-02-06 | 4.042 | 4.042 | 3.940 | 3.957 | 3.957 | 16,080 |
| 2026-02-05 | 4.100 | 4.120 | 4.030 | 4.044 | 4.044 | 25,635 |
| 2026-02-04 | 3.966 | 4.310 | 3.932 | 4.202 | 4.202 | 22,040 |
| 2026-02-03 | 3.978 | 3.978 | 3.850 | 3.908 | 3.908 | 31,299 |
| 2026-02-02 | 3.982 | 3.998 | 3.840 | 3.877 | 3.877 | 41,854 |
| 2026-01-30 | 3.990 | 4.014 | 3.888 | 3.902 | 3.902 | 14,283 |
| 2026-01-29 | 4.000 | 4.000 | 3.958 | 3.977 | 3.977 | 13,316 |
| 2026-01-28 | 4.048 | 4.072 | 3.979 | 4.026 | 4.026 | 24,889 |
| 2026-01-27 | 3.934 | 4.086 | 3.890 | 4.040 | 4.040 | 24,906 |
| 2026-01-26 | 4.150 | 4.194 | 3.884 | 3.955 | 3.955 | 47,601 |
| 2026-01-23 | 4.430 | 4.466 | 4.172 | 4.228 | 4.228 | 26,608 |
| 2026-01-22 | 4.290 | 4.410 | 4.238 | 4.320 | 4.320 | 36,894 |
| 2026-01-21 | 4.300 | 4.300 | 4.151 | 4.158 | 4.158 | 15,217 |
| 2026-01-20 | 3.898 | 4.320 | 3.690 | 4.278 | 4.278 | 72,314 |
| 2026-01-19 | 4.248 | 4.280 | 4.098 | 4.155 | 4.155 | 37,563 |
| 2026-01-16 | 4.310 | 4.386 | 4.250 | 4.299 | 4.299 | 13,737 |
| 2026-01-15 | 4.448 | 4.476 | 4.273 | 4.306 | 4.306 | 19,488 |
| 2026-01-14 | 4.310 | 4.428 | 4.280 | 4.359 | 4.359 | 35,187 |
| 2026-01-13 | 4.290 | 4.350 | 4.202 | 4.234 | 4.234 | 10,755 |
| 2026-01-12 | 4.290 | 4.430 | 4.204 | 4.259 | 4.259 | 45,234 |
| 2026-01-09 | 4.200 | 4.284 | 4.174 | 4.284 | 4.284 | 316,353 |
| 2026-01-08 | 4.260 | 4.390 | 4.176 | 4.244 | 4.244 | 41,771 |
| 2026-01-07 | 4.210 | 4.240 | 4.020 | 4.218 | 4.218 | 18,609 |
| 2026-01-06 | 3.842 | 4.250 | 3.830 | 4.144 | 4.144 | 34,517 |
| 2026-01-05 | 3.822 | 3.860 | 3.754 | 3.765 | 3.765 | 20,567 |
| 2026-01-02 | 3.786 | 3.914 | 3.742 | 3.776 | 3.776 | 39,860 |
| 2025-12-31 | 3.700 | 3.724 | 3.684 | 3.706 | 3.706 | 2,061 |
| 2025-12-30 | 3.714 | 3.832 | 3.684 | 3.731 | 3.731 | 28,276 |
| 2025-12-29 | 3.588 | 3.804 | 3.574 | 3.800 | 3.800 | 38,725 |
| 2025-12-24 | 3.640 | 3.640 | 3.590 | 3.613 | 3.613 | 4,912 |
| 2025-12-23 | 3.668 | 3.738 | 3.590 | 3.642 | 3.642 | 39,643 |
| 2025-12-22 | 3.560 | 3.670 | 3.530 | 3.602 | 3.602 | 62,512 |
| 2025-12-19 | 3.486 | 3.546 | 3.470 | 3.498 | 3.498 | 9,901 |
| 2025-12-18 | 3.540 | 3.556 | 3.486 | 3.507 | 3.507 | 27,774 |
| 2025-12-17 | 3.564 | 3.602 | 3.540 | 3.577 | 3.577 | 11,468 |
| 2025-12-16 | 3.770 | 3.770 | 3.564 | 3.622 | 3.622 | 62,757 |
| 2025-12-15 | 3.710 | 3.790 | 3.688 | 3.727 | 3.727 | 9,345 |
| 2025-12-12 | 3.782 | 3.802 | 3.734 | 3.762 | 3.762 | 30,077 |
| 2025-12-11 | 3.830 | 4.008 | 3.790 | 4.008 | 4.008 | 116,324 |
| 2025-12-10 | 3.788 | 3.794 | 3.744 | 3.766 | 3.766 | 13,113 |
| 2025-12-09 | 3.860 | 3.888 | 3.740 | 3.840 | 3.840 | 77,373 |
| 2025-12-08 | 3.852 | 3.900 | 3.840 | 3.870 | 3.870 | 19,978 |
| 2025-12-05 | 3.720 | 3.850 | 3.700 | 3.827 | 3.827 | 16,096 |
| 2025-12-04 | 3.674 | 3.776 | 3.660 | 3.738 | 3.738 | 23,187 |
| 2025-12-03 | 3.752 | 3.762 | 3.666 | 3.674 | 3.674 | 35,149 |
| 2025-12-02 | 3.782 | 3.860 | 3.740 | 3.782 | 3.782 | 27,046 |
| 2025-12-01 | 3.904 | 3.994 | 3.866 | 3.921 | 3.921 | 21,260 |
| 2025-11-28 | 4.334 | 4.414 | 3.780 | 4.382 | 4.382 | 84,542 |
| 2025-11-27 | 4.096 | 4.266 | 4.070 | 4.206 | 4.206 | 46,391 |
| 2025-11-26 | 4.018 | 4.178 | 3.962 | 4.036 | 4.036 | 56,535 |
| 2025-11-25 | 3.772 | 3.790 | 3.684 | 3.710 | 3.710 | 10,732 |
| 2025-11-24 | 3.780 | 3.850 | 3.770 | 3.796 | 3.796 | 62,061 |
| 2025-11-21 | 3.674 | 3.782 | 3.672 | 3.770 | 3.770 | 21,737 |
| 2025-11-20 | 3.780 | 3.968 | 3.760 | 3.920 | 3.920 | 61,625 |
| 2025-11-19 | 3.786 | 3.788 | 3.746 | 3.776 | 3.776 | 19,413 |
| 2025-11-18 | 3.790 | 3.822 | 3.740 | 3.758 | 3.758 | 43,512 |
| 2025-11-17 | 3.938 | 3.938 | 3.810 | 3.849 | 3.849 | 19,337 |
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.