5 DAY PERFORMANCE
+3.61%
1 MONTH PERFORMANCE
-11.95%
3 MONTH PERFORMANCE
+7.07%
6 MONTH PERFORMANCE
+1.30%
YEAR-TO-DATE PERFORMANCE
-38.21%
1 YEAR PERFORMANCE
-40.31%
Valneva SE Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 10/30/2026 | $5.61 | $5.45 (-2.85%) | $5.61 | $5.40 | 7.93 K | $516.79 M |
| 10/29/2026 | $5.77 | $5.71 (-1.04%) | $5.77 | $5.65 | 11.52 K | $541.44 M |
| 10/28/2026 | $5.60 | $5.74 (2.5%) | $5.74 | $5.57 | 3.90 K | $544.29 M |
| 10/27/2026 | $5.43 | $5.57 (2.58%) | $5.58 | $5.38 | 16.13 K | $528.17 M |
| 10/26/2026 | $5.37 | $5.41 (0.74%) | $5.48 | $5.32 | 21.30 K | $512.99 M |
| 10/23/2026 | $5.26 | $5.26 (0%) | $5.30 | $5.25 | 6.41 K | $498.77 M |
| 10/22/2026 | $5.49 | $5.36 (-2.37%) | $5.61 | $5.31 | 22.62 K | $508.25 M |
| 10/21/2026 | $5.75 | $5.56 (-3.3%) | $5.75 | $5.53 | 137.30 K | $527.22 M |
| 10/20/2026 | $5.54 | $5.69 (2.71%) | $5.84 | $5.54 | 13.10 K | $539.55 M |
| 10/19/2026 | $5.53 | $5.51 (-0.36%) | $5.53 | $5.40 | 9.14 K | $522.48 M |
| 10/16/2026 | $5.87 | $5.61 (-4.43%) | $5.87 | $5.58 | 9.50 K | $531.96 M |
| 10/15/2026 | $5.84 | $5.91 (1.2%) | $5.91 | $5.77 | 8.70 K | $560.41 M |
| 10/14/2026 | $5.66 | $5.66 (0%) | $5.73 | $5.61 | 22.52 K | $536.70 M |
| 10/13/2026 | $5.89 | $5.56 (-5.6%) | $5.89 | $5.55 | 28.75 K | $527.22 M |
| 10/12/2026 | $5.86 | $5.93 (1.19%) | $5.96 | $5.85 | 10.52 K | $562.30 M |
| 10/09/2026 | $5.81 | $5.78 (-0.52%) | $5.81 | $5.73 | 5.61 K | $548.08 M |
| 10/08/2026 | $5.61 | $5.69 (1.43%) | $5.74 | $5.61 | 11.30 K | $539.55 M |
| 10/07/2026 | $5.87 | $5.87 (0%) | $5.99 | $5.87 | 26.27 K | $556.61 M |
| 10/06/2026 | $6.04 | $5.86 (-2.98%) | $6.04 | $5.78 | 19.10 K | $555.67 M |
| 10/05/2026 | $5.89 | $5.82 (-1.19%) | $5.99 | $5.70 | 69.40 K | $551.87 M |
| 10/02/2026 | $5.84 | $5.74 (-1.71%) | $5.89 | $5.73 | 39.84 K | $544.29 M |
| 10/01/2026 | $6.05 | $5.90 (-2.48%) | $6.08 | $5.90 | 34.51 K | $559.46 M |
| 09/30/2026 | $6.19 | $6.19 (0%) | $6.27 | $6.16 | 5.84 K | $586.96 M |
| 09/29/2026 | $6.36 | $6.14 (-3.46%) | $6.36 | $6.13 | 9.63 K | $582.22 M |
| 09/28/2026 | $6.25 | $6.47 (3.52%) | $6.49 | $6.23 | 21.60 K | $613.51 M |
| 09/25/2026 | $6.09 | $6.14 (0.82%) | $6.19 | $6.08 | 15.04 K | $582.22 M |
| 09/24/2026 | $6.25 | $6.22 (-0.48%) | $6.25 | $6.08 | 51.80 K | $589.80 M |
| 09/23/2026 | $6.54 | $6.35 (-2.91%) | $6.54 | $6.30 | 14.70 K | $602.13 M |
| 09/22/2026 | $6.63 | $6.59 (-0.6%) | $6.64 | $6.54 | 14.21 K | $624.89 M |
| 09/21/2026 | $6.53 | $6.62 (1.38%) | $6.68 | $6.53 | 18.94 K | $627.73 M |
| 09/18/2026 | $6.55 | $6.56 (0.15%) | $6.62 | $6.53 | 42.21 K | $622.04 M |
| 09/17/2026 | $6.56 | $6.57 (0.15%) | $6.78 | $6.56 | 11.00 K | $622.99 M |
| 09/16/2026 | $6.62 | $6.57 (-0.76%) | $6.64 | $6.41 | 35.70 K | $622.99 M |
| 09/15/2026 | $6.64 | $6.55 (-1.36%) | $6.64 | $6.48 | 23.80 K | $621.09 M |
| 09/14/2026 | $6.65 | $6.67 (0.3%) | $6.80 | $6.54 | 13.40 K | $632.47 M |
| 09/11/2026 | $6.77 | $6.66 (-1.62%) | $6.80 | $6.54 | 36.61 K | $631.52 M |
| 09/10/2026 | $6.64 | $6.69 (0.75%) | $6.84 | $6.60 | 46.68 K | $634.37 M |
| 09/09/2026 | $6.80 | $6.68 (-1.76%) | $6.88 | $6.68 | 24.12 K | $633.42 M |
| 09/08/2026 | $6.72 | $6.85 (1.93%) | $7.02 | $6.67 | 28.33 K | $649.54 M |
| 09/04/2026 | $6.92 | $6.89 (-0.43%) | $7.00 | $6.87 | 22.90 K | $653.33 M |
| 09/03/2026 | $7.11 | $7.06 (-0.7%) | $7.19 | $6.97 | 40.90 K | $669.45 M |
| 09/02/2026 | $6.80 | $7.12 (4.71%) | $7.15 | $6.80 | 137.20 K | $675.14 M |
| 09/01/2026 | $6.60 | $6.57 (-0.45%) | $6.71 | $6.43 | 27.43 K | $622.99 M |
| 08/31/2026 | $6.35 | $6.30 (-0.79%) | $6.38 | $6.29 | 11.60 K | $597.39 M |
| 08/28/2026 | $6.55 | $6.43 (-1.83%) | $6.58 | $6.43 | 22.30 K | $609.71 M |
| 08/27/2026 | $6.66 | $6.56 (-1.5%) | $6.66 | $6.54 | 21.50 K | $622.04 M |
| 08/26/2026 | $6.79 | $6.70 (-1.33%) | $6.80 | $6.56 | 28.24 K | $635.32 M |
| 08/25/2026 | $6.72 | $6.78 (0.89%) | $6.95 | $6.70 | 31.00 K | $642.90 M |
| 08/24/2026 | $6.68 | $6.75 (1.05%) | $6.80 | $6.60 | 22.21 K | $640.06 M |
| 08/21/2026 | $6.77 | $6.96 (2.81%) | $7.06 | $6.71 | 21.60 K | $659.97 M |
| 08/20/2026 | $6.85 | $6.82 (-0.44%) | $6.90 | $6.69 | 31.05 K | $646.70 M |
| 08/19/2026 | $7.04 | $6.84 (-2.84%) | $7.10 | $6.84 | 74.42 K | $648.59 M |
| 08/18/2026 | $6.84 | $6.87 (0.44%) | $6.97 | $6.78 | 60.81 K | $651.44 M |
| 08/17/2026 | $7.18 | $7.06 (-1.67%) | $7.30 | $7.03 | 164.50 K | $669.45 M |
| 08/14/2026 | $7.00 | $7.13 (1.86%) | $7.31 | $6.83 | 2.88 M | $676.09 M |
| 08/13/2026 | $5.45 | $5.65 (3.67%) | $5.65 | $5.45 | 29.40 K | $535.75 M |
| 08/12/2026 | $5.66 | $5.55 (-1.94%) | $5.70 | $5.44 | 76.04 K | $526.27 M |
| 08/11/2026 | $5.74 | $5.59 (-2.61%) | $5.83 | $5.50 | 99.03 K | $530.06 M |
| 08/10/2026 | $5.40 | $5.30 (-1.85%) | $5.40 | $5.20 | 49.12 K | $456.04 M |
| 08/07/2026 | $5.35 | $5.30 (-0.93%) | $5.37 | $5.22 | 44.24 K | $456.04 M |
| 08/06/2026 | $5.32 | $5.18 (-2.63%) | $5.35 | $5.13 | 16.60 K | $445.71 M |
| 08/05/2026 | $5.23 | $5.23 (0%) | $5.34 | $5.22 | 48.84 K | $450.01 M |
| 08/04/2026 | $5.17 | $5.14 (-0.58%) | $5.22 | $5.14 | 6.50 K | $442.27 M |
| 08/03/2026 | $5.10 | $5.07 (-0.59%) | $5.12 | $5.02 | 7.60 K | $436.25 M |
| 07/31/2026 | $5.09 | $4.97 (-2.36%) | $5.09 | $4.92 | 23.01 K | $427.64 M |
| 07/30/2026 | $5.07 | $5.09 (0.39%) | $5.10 | $5.02 | 12.31 K | $437.97 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.
