5 DAY PERFORMANCE
+101.12%
1 MONTH PERFORMANCE
+80.54%
3 MONTH PERFORMANCE
+13.38%
6 MONTH PERFORMANCE
+20.90%
YEAR-TO-DATE PERFORMANCE
+22.00%
1 YEAR PERFORMANCE
+66.05%
Valneva SE Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/06/2026 | $5.33 | $5.41 (1.41%) | $5.48 | $5.28 | 21.26 K | $463.89 M |
| 05/05/2026 | $5.34 | $5.29 (-0.94%) | $5.36 | $5.25 | 7.82 K | $458.68 M |
| 05/04/2026 | $5.06 | $5.17 (2.17%) | $5.22 | $5.06 | 37.20 K | $448.28 M |
| 05/01/2026 | $5.41 | $5.35 (-1.11%) | $5.50 | $5.35 | 17.20 K | $463.89 M |
| 04/30/2026 | $5.32 | $5.38 (1.13%) | $5.50 | $5.31 | 40.91 K | $466.49 M |
| 04/29/2026 | $5.49 | $5.33 (-2.91%) | $5.49 | $5.33 | 18.91 K | $462.15 M |
| 04/28/2026 | $5.54 | $5.53 (-0.18%) | $5.61 | $5.35 | 28.22 K | $479.49 M |
| 04/27/2026 | $5.48 | $5.49 (0.18%) | $5.62 | $5.48 | 20.94 K | $476.03 M |
| 04/24/2026 | $5.43 | $5.50 (1.29%) | $5.52 | $5.36 | 148.80 K | $476.89 M |
| 04/23/2026 | $5.55 | $5.33 (-3.96%) | $5.61 | $5.15 | 310.16 K | $462.15 M |
| 04/22/2026 | $5.61 | $5.25 (-6.42%) | $5.68 | $5.22 | 463.91 K | $455.22 M |
| 04/21/2026 | $6.20 | $5.93 (-4.35%) | $6.20 | $5.93 | 72.61 K | $514.18 M |
| 04/20/2026 | $6.22 | $6.04 (-2.89%) | $6.37 | $6.04 | 260.70 K | $523.71 M |
| 04/17/2026 | $6.13 | $5.96 (-2.77%) | $6.13 | $5.95 | 19.80 K | $516.78 M |
| 04/16/2026 | $6.09 | $5.97 (-1.97%) | $6.09 | $5.92 | 27.13 K | $517.65 M |
| 04/15/2026 | $6.27 | $6.03 (-3.83%) | $6.31 | $6.00 | 87.27 K | $522.85 M |
| 04/14/2026 | $6.26 | $6.09 (-2.72%) | $6.42 | $6.06 | 91.50 K | $528.05 M |
| 04/13/2026 | $5.96 | $6.13 (2.85%) | $6.27 | $5.96 | 22.34 K | $531.52 M |
| 04/10/2026 | $6.22 | $6.18 (-0.64%) | $6.27 | $6.15 | 13.51 K | $535.85 M |
| 04/09/2026 | $5.92 | $6.15 (3.89%) | $6.30 | $5.92 | 16.00 K | $533.25 M |
| 04/08/2026 | $6.31 | $6.25 (-0.95%) | $6.37 | $6.17 | 44.21 K | $541.92 M |
| 04/07/2026 | $5.93 | $5.95 (0.34%) | $5.96 | $5.81 | 53.50 K | $515.91 M |
| 04/06/2026 | $6.10 | $5.96 (-2.3%) | $6.23 | $5.96 | 26.40 K | $516.78 M |
| 04/02/2026 | $6.11 | $6.10 (-0.16%) | $6.23 | $6.04 | 248.40 K | $528.92 M |
| 04/01/2026 | $6.61 | $6.27 (-5.14%) | $6.69 | $6.27 | 274.60 K | $543.66 M |
| 03/31/2026 | $6.44 | $6.25 (-2.95%) | $6.55 | $6.21 | 368.10 K | $541.92 M |
| 03/30/2026 | $6.40 | $6.19 (-3.28%) | $6.47 | $6.13 | 149.90 K | $536.72 M |
| 03/27/2026 | $6.46 | $6.17 (-4.49%) | $6.47 | $6.17 | 27.66 K | $534.99 M |
| 03/26/2026 | $6.40 | $6.32 (-1.25%) | $6.52 | $6.27 | 114.91 K | $547.99 M |
| 03/25/2026 | $6.66 | $6.48 (-2.7%) | $6.79 | $6.42 | 371.71 K | $561.87 M |
| 03/24/2026 | $6.56 | $6.42 (-2.13%) | $6.72 | $6.42 | 609.67 K | $556.66 M |
| 03/23/2026 | $6.77 | $6.49 (-4.14%) | $6.87 | $6.35 | 771.31 K | $562.73 M |
| 03/20/2026 | $10.60 | $10.32 (-2.64%) | $10.60 | $10.31 | 3.40 K | $894.82 M |
| 03/19/2026 | $10.55 | $10.50 (-0.47%) | $10.90 | $10.32 | 10.31 K | $910.43 M |
| 03/18/2026 | $11.46 | $11.19 (-2.36%) | $11.46 | $10.97 | 33.83 K | $970.26 M |
| 03/17/2026 | $10.72 | $11.01 (2.71%) | $11.19 | $10.72 | 18.02 K | $945.38 M |
| 03/16/2026 | $10.35 | $10.51 (1.55%) | $10.79 | $10.35 | 14.70 K | $902.44 M |
| 03/13/2026 | $10.50 | $10.61 (1.05%) | $10.74 | $10.29 | 11.82 K | $911.03 M |
| 03/12/2026 | $10.66 | $10.48 (-1.69%) | $10.85 | $10.37 | 13.51 K | $899.87 M |
| 03/11/2026 | $11.14 | $11.21 (0.63%) | $11.31 | $11.00 | 8.70 K | $962.55 M |
| 03/10/2026 | $11.27 | $11.39 (1.06%) | $11.77 | $11.15 | 26.64 K | $978.01 M |
| 03/09/2026 | $10.59 | $10.50 (-0.85%) | $10.82 | $10.50 | 6.10 K | $901.59 M |
| 03/06/2026 | $10.53 | $10.52 (-0.09%) | $10.65 | $10.41 | 17.94 K | $903.30 M |
| 03/05/2026 | $11.03 | $11.11 (0.73%) | $11.17 | $10.92 | 13.80 K | $953.96 M |
| 03/04/2026 | $11.27 | $10.97 (-2.66%) | $11.32 | $10.92 | 12.00 K | $941.94 M |
| 03/03/2026 | $10.10 | $10.25 (1.49%) | $10.46 | $10.00 | 22.00 K | $880.12 M |
| 03/02/2026 | $10.81 | $10.92 (1.02%) | $11.08 | $10.72 | 11.83 K | $937.65 M |
| 02/27/2026 | $10.97 | $11.09 (1.09%) | $11.18 | $10.97 | 7.10 K | $952.25 M |
| 02/26/2026 | $11.01 | $10.94 (-0.64%) | $11.24 | $10.67 | 22.80 K | $939.37 M |
| 02/25/2026 | $11.73 | $11.41 (-2.73%) | $11.85 | $11.38 | 18.10 K | $979.72 M |
| 02/24/2026 | $11.57 | $11.99 (3.63%) | $12.18 | $11.57 | 51.70 K | $1.03 B |
| 02/23/2026 | $11.23 | $11.44 (1.87%) | $11.50 | $11.10 | 62.64 K | $982.30 M |
| 02/20/2026 | $11.15 | $10.98 (-1.52%) | $11.35 | $10.90 | 41.04 K | $942.80 M |
| 02/19/2026 | $11.07 | $10.49 (-5.24%) | $11.07 | $10.49 | 12.00 K | $900.73 M |
| 02/18/2026 | $10.80 | $10.85 (0.46%) | $11.09 | $10.75 | 9.50 K | $931.64 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 |
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.
