5 DAY PERFORMANCE
+5.01%
1 MONTH PERFORMANCE
+4.75%
3 MONTH PERFORMANCE
-31.42%
6 MONTH PERFORMANCE
-43.15%
YEAR-TO-DATE PERFORMANCE
-59.59%
1 YEAR PERFORMANCE
-58.06%
Valneva SE Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/24/2024 | $4.18 | $4.19 (0.24%) | $4.50 | $4.05 | 174,691 | $275.60 M |
| 12/23/2024 | $4.05 | $4.04 (-0.25%) | $4.11 | $3.94 | 69,200 | $265.73 M |
| 12/20/2024 | $4.25 | $3.99 (-6.12%) | $4.25 | $3.99 | 53,700 | $262.44 M |
| 12/19/2024 | $3.96 | $4.35 (9.85%) | $4.38 | $3.96 | 234,049 | $286.12 M |
| 12/18/2024 | $3.84 | $3.71 (-3.39%) | $3.91 | $3.71 | 19,709 | $244.02 M |
| 12/17/2024 | $3.81 | $3.69 (-3.15%) | $3.85 | $3.62 | 41,000 | $242.71 M |
| 12/16/2024 | $3.86 | $3.81 (-1.3%) | $4.09 | $3.75 | 39,700 | $250.60 M |
| 12/13/2024 | $3.91 | $3.93 (0.51%) | $3.96 | $3.86 | 8,124 | $258.49 M |
| 12/12/2024 | $3.96 | $3.93 (-0.76%) | $4.02 | $3.85 | 33,926 | $258.49 M |
| 12/11/2024 | $4.12 | $3.96 (-3.88%) | $4.29 | $3.95 | 25,304 | $260.47 M |
| 12/10/2024 | $4.22 | $4.22 (0%) | $4.26 | $4.12 | 13,407 | $277.57 M |
| 12/09/2024 | $4.20 | $4.31 (2.62%) | $4.33 | $4.15 | 16,310 | $283.49 M |
| 12/06/2024 | $4.03 | $4.14 (2.73%) | $4.18 | $4.03 | 16,500 | $272.31 M |
| 12/05/2024 | $4.04 | $3.95 (-2.23%) | $4.06 | $3.90 | 21,500 | $259.81 M |
| 12/04/2024 | $4.23 | $4.03 (-4.73%) | $4.28 | $4.02 | 95,848 | $265.07 M |
| 12/03/2024 | $3.94 | $3.89 (-1.27%) | $4.08 | $3.88 | 55,144 | $255.86 M |
| 12/02/2024 | $3.96 | $3.87 (-2.27%) | $4.09 | $3.82 | 89,507 | $254.55 M |
| 11/29/2024 | $3.94 | $4.05 (2.79%) | $4.06 | $3.91 | 24,900 | $266.39 M |
| 11/27/2024 | $4.00 | $3.96 (-1%) | $4.01 | $3.93 | 19,800 | $260.47 M |
| 11/26/2024 | $4.15 | $4.00 (-3.61%) | $4.15 | $4.00 | 29,200 | $263.10 M |
| 11/25/2024 | $4.51 | $4.30 (-4.66%) | $4.51 | $4.29 | 33,109 | $282.83 M |
| 11/22/2024 | $4.37 | $4.43 (1.37%) | $4.56 | $4.29 | 10,529 | $291.38 M |
| 11/21/2024 | $4.55 | $4.42 (-2.86%) | $4.56 | $4.27 | 15,038 | $290.72 M |
| 11/20/2024 | $4.57 | $4.67 (2.19%) | $4.73 | $4.54 | 39,047 | $307.17 M |
| 11/19/2024 | $4.56 | $4.56 (0%) | $4.58 | $4.52 | 2,231 | $299.93 M |
| 11/18/2024 | $4.54 | $4.55 (0.22%) | $4.62 | $4.45 | 18,326 | $598.55 M |
| 11/15/2024 | $4.77 | $4.66 (-2.31%) | $4.77 | $4.60 | 12,100 | $613.02 M |
| 11/14/2024 | $5.02 | $4.95 (-1.39%) | $5.28 | $4.88 | 11,400 | $651.17 M |
| 11/13/2024 | $4.96 | $4.96 (0%) | $5.18 | $4.91 | 22,000 | $652.48 M |
| 11/12/2024 | $5.05 | $4.79 (-5.15%) | $5.05 | $4.63 | 34,317 | $630.12 M |
| 11/11/2024 | $5.19 | $5.13 (-1.16%) | $5.20 | $5.12 | 12,600 | $674.85 M |
| 11/08/2024 | $5.33 | $5.24 (-1.69%) | $5.33 | $5.16 | 53,000 | $727.25 M |
| 11/07/2024 | $5.53 | $5.48 (-0.9%) | $5.54 | $5.41 | 47,019 | $760.56 M |
| 11/06/2024 | $5.69 | $5.59 (-1.76%) | $5.70 | $5.58 | 58,100 | $775.82 M |
| 11/05/2024 | $5.76 | $5.78 (0.35%) | $5.86 | $5.70 | 15,300 | $802.19 M |
| 11/04/2024 | $5.89 | $5.85 (-0.68%) | $5.93 | $5.81 | 45,200 | $811.91 M |
| 11/01/2024 | $5.83 | $5.75 (-1.37%) | $5.83 | $5.74 | 33,300 | $798.03 M |
| 10/31/2024 | $5.76 | $5.65 (-1.91%) | $5.80 | $5.65 | 19,000 | $784.15 M |
| 10/30/2024 | $6.06 | $5.85 (-3.47%) | $6.06 | $5.85 | 12,057 | $811.91 M |
| 10/29/2024 | $6.01 | $5.99 (-0.33%) | $6.08 | $5.98 | 10,500 | $831.34 M |
| 10/28/2024 | $6.00 | $6.09 (1.5%) | $6.21 | $5.99 | 21,944 | $845.22 M |
| 10/25/2024 | $5.83 | $5.94 (1.89%) | $5.98 | $5.83 | 26,400 | $824.40 M |
| 10/24/2024 | $5.91 | $5.89 (-0.34%) | $5.92 | $5.89 | 1,540 | $817.46 M |
| 10/23/2024 | $5.85 | $5.83 (-0.34%) | $5.85 | $5.83 | 1,600 | $809.13 M |
| 10/22/2024 | $5.92 | $5.95 (0.51%) | $6.01 | $5.92 | 14,035 | $825.79 M |
| 10/21/2024 | $5.87 | $5.85 (-0.34%) | $5.89 | $5.80 | 3,200 | $811.91 M |
| 10/18/2024 | $5.85 | $5.89 (0.68%) | $5.91 | $5.73 | 20,200 | $817.46 M |
| 10/17/2024 | $5.60 | $5.62 (0.36%) | $5.68 | $5.55 | 38,500 | $779.99 M |
| 10/16/2024 | $5.49 | $5.60 (2%) | $6.12 | $5.40 | 68,825 | $777.21 M |
| 10/15/2024 | $5.61 | $5.55 (-1.07%) | $5.61 | $5.49 | 16,630 | $770.27 M |
| 10/14/2024 | $5.69 | $5.65 (-0.7%) | $5.69 | $5.63 | 4,400 | $784.15 M |
| 10/11/2024 | $5.63 | $5.63 (0%) | $5.73 | $5.57 | 19,613 | $781.38 M |
| 10/10/2024 | $5.70 | $5.69 (-0.18%) | $5.90 | $5.58 | 19,448 | $789.70 M |
| 10/09/2024 | $5.74 | $5.80 (1.05%) | $5.88 | $5.68 | 12,300 | $804.97 M |
| 10/08/2024 | $5.88 | $5.84 (-0.68%) | $5.88 | $5.82 | 5,100 | $810.52 M |
| 10/07/2024 | $5.92 | $5.91 (-0.17%) | $5.92 | $5.82 | 7,938 | $820.24 M |
| 10/04/2024 | $5.84 | $5.81 (-0.51%) | $5.93 | $5.81 | 4,117 | $806.36 M |
| 10/03/2024 | $5.65 | $5.63 (-0.35%) | $5.68 | $5.63 | 2,500 | $781.38 M |
| 10/02/2024 | $5.75 | $5.71 (-0.7%) | $5.75 | $5.68 | 17,400 | $792.48 M |
| 10/01/2024 | $5.96 | $5.77 (-3.19%) | $5.96 | $5.77 | 7,300 | $800.81 M |
| 09/30/2024 | $6.15 | $6.04 (-1.79%) | $6.15 | $5.91 | 18,300 | $838.28 M |
| 09/27/2024 | $6.19 | $6.21 (0.32%) | $6.21 | $6.11 | 5,400 | $861.87 M |
| 09/26/2024 | $6.21 | $6.11 (-1.61%) | $6.55 | $6.10 | 12,457 | $847.99 M |