5 DAY PERFORMANCE
+7.14%
1 MONTH PERFORMANCE
+7.25%
3 MONTH PERFORMANCE
+22.87%
6 MONTH PERFORMANCE
-11.04%
YEAR-TO-DATE PERFORMANCE
+22.45%
1 YEAR PERFORMANCE
+47.34%
Valneva SE Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 02/18/2026 | $10.80 | $10.85 (0.46%) | $11.09 | $10.75 | 9.45 K | $945.38 M |
| 02/17/2026 | $10.31 | $10.77 (4.46%) | $10.90 | $10.29 | 19.32 K | $924.77 M |
| 02/13/2026 | $9.95 | $10.08 (1.31%) | $10.29 | $9.95 | 12.20 K | $865.52 M |
| 02/12/2026 | $10.15 | $10.02 (-1.28%) | $10.40 | $10.00 | 26.13 K | $860.37 M |
| 02/11/2026 | $9.59 | $9.69 (1.04%) | $9.70 | $9.53 | 4.43 K | $832.03 M |
| 02/10/2026 | $9.97 | $9.83 (-1.4%) | $10.09 | $9.83 | 4.63 K | $844.06 M |
| 02/09/2026 | $9.65 | $9.68 (0.31%) | $9.70 | $9.56 | 5.22 K | $831.18 M |
| 02/06/2026 | $9.44 | $9.49 (0.53%) | $9.63 | $9.35 | 47.50 K | $814.86 M |
| 02/05/2026 | $9.51 | $9.33 (-1.89%) | $9.58 | $9.20 | 12.72 K | $801.12 M |
| 02/04/2026 | $9.88 | $9.56 (-3.24%) | $9.88 | $9.56 | 18.10 K | $820.87 M |
| 02/03/2026 | $9.16 | $9.07 (-0.98%) | $9.21 | $8.86 | 13.30 K | $778.80 M |
| 02/02/2026 | $9.17 | $9.15 (-0.22%) | $9.19 | $9.07 | 6.10 K | $785.67 M |
| 01/30/2026 | $9.24 | $9.21 (-0.32%) | $9.24 | $9.11 | 3.12 K | $790.82 M |
| 01/29/2026 | $9.44 | $9.41 (-0.32%) | $9.45 | $9.16 | 12.60 K | $807.99 M |
| 01/28/2026 | $9.66 | $9.42 (-2.48%) | $9.66 | $9.32 | 7.10 K | $808.85 M |
| 01/27/2026 | $9.43 | $9.62 (2.01%) | $10.09 | $9.40 | 7.00 K | $826.02 M |
| 01/26/2026 | $9.31 | $9.24 (-0.75%) | $9.39 | $9.20 | 8.00 K | $793.40 M |
| 01/23/2026 | $9.97 | $9.77 (-2.01%) | $10.05 | $9.77 | 9.50 K | $838.90 M |
| 01/22/2026 | $9.99 | $10.30 (3.1%) | $10.32 | $9.99 | 15.00 K | $884.41 M |
| 01/21/2026 | $9.78 | $9.92 (1.43%) | $10.00 | $9.78 | 7.00 K | $851.78 M |
| 01/20/2026 | $9.62 | $9.77 (1.56%) | $10.12 | $9.62 | 8.23 K | $838.90 M |
| 01/16/2026 | $10.01 | $10.07 (0.6%) | $10.14 | $10.00 | 3.13 K | $864.66 M |
| 01/15/2026 | $10.14 | $10.04 (-0.99%) | $10.15 | $9.85 | 41.60 K | $862.09 M |
| 01/14/2026 | $10.16 | $10.37 (2.07%) | $10.37 | $10.16 | 9.33 K | $890.42 M |
| 01/13/2026 | $9.90 | $10.04 (1.41%) | $10.15 | $9.81 | 11.32 K | $862.09 M |
| 01/12/2026 | $10.15 | $9.76 (-3.84%) | $10.15 | $9.76 | 17.70 K | $838.05 M |
| 01/09/2026 | $9.96 | $9.87 (-0.9%) | $9.96 | $9.78 | 7.50 K | $847.49 M |
| 01/08/2026 | $10.01 | $9.75 (-2.6%) | $10.03 | $9.68 | 13.40 K | $837.19 M |
| 01/07/2026 | $9.63 | $9.89 (2.7%) | $10.01 | $9.63 | 17.14 K | $849.21 M |
| 01/06/2026 | $9.58 | $9.75 (1.77%) | $10.03 | $9.58 | 29.50 K | $837.19 M |
| 01/05/2026 | $8.92 | $8.85 (-0.78%) | $8.96 | $8.77 | 27.70 K | $759.91 M |
| 01/02/2026 | $8.92 | $8.96 (0.45%) | $8.98 | $8.85 | 10.60 K | $769.35 M |
| 12/31/2025 | $8.30 | $8.82 (6.27%) | $8.96 | $8.30 | 50.70 K | $757.33 M |
| 12/30/2025 | $8.87 | $8.35 (-5.86%) | $8.87 | $8.07 | 68.84 K | $716.98 M |
| 12/29/2025 | $8.83 | $8.79 (-0.45%) | $8.97 | $8.71 | 25.45 K | $754.76 M |
| 12/26/2025 | $8.27 | $8.41 (1.69%) | $8.46 | $8.27 | 13.24 K | $722.13 M |
| 12/24/2025 | $8.41 | $8.49 (0.95%) | $8.49 | $8.35 | 3.50 K | $729.00 M |
| 12/23/2025 | $8.55 | $8.36 (-2.22%) | $8.61 | $8.26 | 25.00 K | $717.83 M |
| 12/22/2025 | $8.40 | $8.46 (0.71%) | $8.64 | $8.29 | 43.70 K | $726.42 M |
| 12/19/2025 | $8.19 | $8.07 (-1.47%) | $8.50 | $8.02 | 45.80 K | $692.93 M |
| 12/18/2025 | $8.31 | $8.14 (-2.05%) | $8.35 | $8.10 | 11.62 K | $698.94 M |
| 12/17/2025 | $8.46 | $8.24 (-2.6%) | $8.51 | $8.20 | 16.44 K | $707.53 M |
| 12/16/2025 | $8.60 | $8.34 (-3.02%) | $8.62 | $8.26 | 20.30 K | $716.12 M |
| 12/15/2025 | $8.81 | $8.60 (-2.38%) | $8.81 | $8.56 | 14.92 K | $738.44 M |
| 12/12/2025 | $8.90 | $8.68 (-2.47%) | $8.91 | $8.68 | 16.40 K | $745.31 M |
| 12/11/2025 | $9.06 | $8.95 (-1.21%) | $9.10 | $8.94 | 13.23 K | $768.49 M |
| 12/10/2025 | $8.90 | $8.88 (-0.22%) | $8.94 | $8.65 | 29.64 K | $762.48 M |
| 12/09/2025 | $8.88 | $8.62 (-2.93%) | $8.90 | $8.62 | 15.20 K | $740.16 M |
| 12/08/2025 | $9.03 | $8.92 (-1.22%) | $9.18 | $8.92 | 43.10 K | $765.92 M |
| 12/05/2025 | $9.07 | $8.90 (-1.87%) | $9.07 | $8.90 | 8.13 K | $764.20 M |
| 12/04/2025 | $8.83 | $8.84 (0.11%) | $8.86 | $8.66 | 8.31 K | $759.05 M |
| 12/03/2025 | $8.65 | $8.65 (0%) | $8.75 | $8.56 | 12.00 K | $742.73 M |
| 12/02/2025 | $8.85 | $8.77 (-0.9%) | $8.94 | $8.69 | 27.91 K | $753.04 M |
| 12/01/2025 | $9.15 | $8.91 (-2.62%) | $9.20 | $8.87 | 14.53 K | $765.06 M |
| 11/28/2025 | $9.41 | $9.36 (-0.53%) | $9.41 | $9.21 | 20.20 K | $802.84 M |
| 11/26/2025 | $8.72 | $9.54 (9.4%) | $9.62 | $8.57 | 98.22 K | $733.94 M |
| 11/25/2025 | $8.78 | $8.74 (-0.46%) | $8.82 | $8.63 | 5.64 K | $672.40 M |
| 11/24/2025 | $8.75 | $8.82 (0.8%) | $8.92 | $8.66 | 9.40 K | $678.55 M |
| 11/21/2025 | $8.71 | $8.62 (-1.03%) | $8.73 | $8.61 | 14.80 K | $663.17 M |
| 11/20/2025 | $8.71 | $8.53 (-2.07%) | $8.85 | $8.53 | 23.12 K | $656.24 M |
| 11/19/2025 | $8.75 | $8.70 (-0.57%) | $8.85 | $8.65 | 8.93 K | $669.32 M |
| 11/18/2025 | $8.80 | $8.79 (-0.11%) | $8.96 | $8.75 | 9.60 K | $676.24 M |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
