5 DAY PERFORMANCE
+116.50%
1 MONTH PERFORMANCE
+104.56%
3 MONTH PERFORMANCE
+93.53%
6 MONTH PERFORMANCE
+13.38%
YEAR-TO-DATE PERFORMANCE
+22.00%
1 YEAR PERFORMANCE
+30.42%
Valneva SE Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 08/07/2026 | $5.30 | $5.25 (-0.87%) | $5.37 | $5.23 | 26.01 K | $460.36 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 |
| 07/29/2026 | $5.09 | $5.07 (-0.39%) | $5.13 | $5.00 | 9.00 K | $436.25 M |
| 07/28/2026 | $5.00 | $5.06 (1.2%) | $5.15 | $4.99 | 6.35 K | $435.39 M |
| 07/27/2026 | $4.97 | $4.96 (-0.2%) | $5.06 | $4.90 | 4.50 K | $426.78 M |
| 07/24/2026 | $4.82 | $4.78 (-0.83%) | $4.83 | $4.75 | 6.23 K | $411.29 M |
| 07/23/2026 | $4.85 | $4.78 (-1.44%) | $4.90 | $4.75 | 10.70 K | $411.29 M |
| 07/22/2026 | $4.97 | $4.90 (-1.41%) | $4.98 | $4.87 | 10.20 K | $421.62 M |
| 07/21/2026 | $4.93 | $4.93 (0%) | $4.99 | $4.85 | 9.35 K | $424.20 M |
| 07/20/2026 | $5.03 | $4.84 (-3.78%) | $5.03 | $4.84 | 25.45 K | $416.46 M |
| 07/17/2026 | $4.99 | $5.00 (0.2%) | $5.05 | $4.96 | 50.81 K | $430.22 M |
| 07/16/2026 | $5.08 | $5.08 (0%) | $5.21 | $5.07 | 78.67 K | $437.11 M |
| 07/15/2026 | $5.10 | $5.13 (0.59%) | $5.14 | $5.07 | 71.70 K | $441.41 M |
| 07/14/2026 | $5.14 | $5.11 (-0.58%) | $5.23 | $5.06 | 60.80 K | $439.69 M |
| 07/13/2026 | $5.28 | $5.26 (-0.38%) | $5.33 | $5.22 | 18.13 K | $452.59 M |
| 07/10/2026 | $5.22 | $5.05 (-3.26%) | $5.23 | $5.05 | 16.12 K | $434.53 M |
| 07/09/2026 | $5.26 | $5.30 (0.76%) | $5.41 | $5.21 | 9.70 K | $456.04 M |
| 07/08/2026 | $5.27 | $5.31 (0.76%) | $5.40 | $5.26 | 12.85 K | $456.90 M |
| 07/07/2026 | $5.30 | $5.26 (-0.75%) | $5.38 | $5.23 | 26.64 K | $452.59 M |
| 07/06/2026 | $5.41 | $5.40 (-0.18%) | $5.41 | $5.30 | 20.70 K | $464.64 M |
| 07/02/2026 | $5.28 | $5.23 (-0.95%) | $5.43 | $5.16 | 19.02 K | $450.01 M |
| 07/01/2026 | $5.25 | $5.09 (-3.05%) | $5.46 | $5.09 | 21.04 K | $437.97 M |
| 06/30/2026 | $5.27 | $5.23 (-0.76%) | $5.54 | $5.12 | 32.90 K | $450.01 M |
| 06/29/2026 | $5.25 | $5.17 (-1.52%) | $5.31 | $5.10 | 36.80 K | $444.85 M |
| 06/26/2026 | $5.05 | $5.19 (2.77%) | $5.22 | $5.04 | 27.50 K | $446.57 M |
| 06/25/2026 | $5.09 | $5.21 (2.36%) | $5.21 | $5.05 | 52.12 K | $448.29 M |
| 06/24/2026 | $5.35 | $5.23 (-2.24%) | $5.37 | $5.23 | 7.00 K | $450.01 M |
| 06/23/2026 | $5.36 | $5.40 (0.75%) | $5.43 | $5.34 | 16.60 K | $464.64 M |
| 06/22/2026 | $5.27 | $5.35 (1.52%) | $5.44 | $5.23 | 7.41 K | $460.34 M |
| 06/18/2026 | $5.44 | $5.38 (-1.1%) | $5.44 | $5.32 | 13.05 K | $462.92 M |
| 06/17/2026 | $5.34 | $5.35 (0.19%) | $5.49 | $5.34 | 10.43 K | $460.34 M |
| 06/16/2026 | $5.40 | $5.36 (-0.74%) | $5.42 | $5.30 | 17.90 K | $461.20 M |
| 06/15/2026 | $5.47 | $5.39 (-1.46%) | $5.47 | $5.30 | 15.00 K | $463.78 M |
| 06/12/2026 | $5.26 | $5.36 (1.9%) | $5.39 | $5.24 | 24.80 K | $461.20 M |
| 06/11/2026 | $5.15 | $5.29 (2.72%) | $5.33 | $5.13 | 19.50 K | $455.18 M |
| 06/10/2026 | $5.23 | $5.26 (0.57%) | $5.37 | $5.22 | 17.70 K | $452.59 M |
| 06/09/2026 | $5.43 | $5.31 (-2.21%) | $5.50 | $5.26 | 14.81 K | $456.90 M |
| 06/08/2026 | $5.42 | $5.34 (-1.48%) | $5.45 | $5.34 | 22.40 K | $459.48 M |
| 06/05/2026 | $5.93 | $5.48 (-7.59%) | $5.93 | $5.40 | 36.90 K | $471.52 M |
| 06/04/2026 | $5.68 | $5.67 (-0.18%) | $5.79 | $5.67 | 20.72 K | $487.87 M |
| 06/03/2026 | $5.60 | $5.58 (-0.36%) | $5.63 | $5.54 | 15.34 K | $480.13 M |
| 06/02/2026 | $5.72 | $5.63 (-1.57%) | $5.72 | $5.55 | 38.63 K | $484.43 M |
| 06/01/2026 | $5.94 | $5.95 (0.17%) | $6.10 | $5.83 | 57.74 K | $511.97 M |
| 05/29/2026 | $6.31 | $6.25 (-0.95%) | $6.47 | $6.10 | 73.60 K | $537.78 M |
| 05/28/2026 | $6.35 | $6.30 (-0.79%) | $6.64 | $6.21 | 22.35 K | $542.08 M |
| 05/27/2026 | $6.16 | $6.34 (2.92%) | $6.73 | $6.15 | 72.24 K | $545.52 M |
| 05/26/2026 | $6.08 | $6.05 (-0.49%) | $6.17 | $6.04 | 21.94 K | $520.57 M |
| 05/22/2026 | $5.87 | $5.93 (1.02%) | $6.00 | $5.85 | 75.71 K | $510.24 M |
| 05/21/2026 | $5.78 | $5.87 (1.56%) | $5.88 | $5.72 | 11.74 K | $505.08 M |
| 05/20/2026 | $5.58 | $5.92 (6.09%) | $6.00 | $5.58 | 62.50 K | $509.38 M |
| 05/19/2026 | $5.61 | $5.76 (2.67%) | $5.76 | $5.55 | 45.72 K | $495.62 M |
| 05/18/2026 | $5.71 | $5.71 (0%) | $5.79 | $5.67 | 10.31 K | $491.31 M |
| 05/15/2026 | $5.82 | $5.68 (-2.41%) | $5.82 | $5.63 | 25.90 K | $488.73 M |
| 05/14/2026 | $5.91 | $5.94 (0.51%) | $6.14 | $5.73 | 47.72 K | $511.10 M |
| 05/13/2026 | $5.94 | $5.87 (-1.18%) | $6.25 | $5.87 | 30.70 K | $505.08 M |
| 05/12/2026 | $5.89 | $6.00 (1.87%) | $6.13 | $5.76 | 74.38 K | $516.27 M |
| 05/11/2026 | $6.17 | $6.30 (2.11%) | $6.65 | $6.17 | 116.64 K | $542.08 M |
| 05/08/2026 | $5.64 | $5.59 (-0.89%) | $5.64 | $5.53 | 22.78 K | $480.99 M |
| 05/07/2026 | $5.74 | $5.56 (-3.14%) | $5.76 | $5.56 | 38.00 K | $478.41 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.
