5 DAY PERFORMANCE
+63.77%
1 MONTH PERFORMANCE
+54.60%
3 MONTH PERFORMANCE
+100.00%
6 MONTH PERFORMANCE
+4.26%
YEAR-TO-DATE PERFORMANCE
+22.00%
1 YEAR PERFORMANCE
+5.70%
Valneva SE Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 09/21/2026 | $6.65 | $6.65 (0%) | $6.67 | $6.56 | 13.54 K | $630.58 M |
| 09/18/2026 | $6.55 | $6.56 (0.15%) | $6.61 | $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 |
| 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 |
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.
