5 DAY PERFORMANCE
+100.00%
1 MONTH PERFORMANCE
+81.45%
3 MONTH PERFORMANCE
+65.79%
6 MONTH PERFORMANCE
+28.71%
YEAR-TO-DATE PERFORMANCE
+22.00%
1 YEAR PERFORMANCE
+92.49%
Valneva SE Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 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 |
| 05/06/2026 | $5.33 | $5.41 (1.5%) | $5.43 | $5.28 | 41.60 K | $465.50 M |
| 05/05/2026 | $5.34 | $5.29 (-0.94%) | $5.36 | $5.25 | 7.82 K | $455.18 M |
| 05/04/2026 | $5.06 | $5.17 (2.17%) | $5.22 | $5.06 | 37.20 K | $444.85 M |
| 05/01/2026 | $5.41 | $5.35 (-1.11%) | $5.50 | $5.35 | 17.20 K | $460.34 M |
| 04/30/2026 | $5.32 | $5.38 (1.13%) | $5.50 | $5.31 | 40.91 K | $462.92 M |
| 04/29/2026 | $5.49 | $5.33 (-2.91%) | $5.49 | $5.33 | 18.91 K | $458.62 M |
| 04/28/2026 | $5.54 | $5.53 (-0.18%) | $5.61 | $5.35 | 28.22 K | $475.83 M |
| 04/27/2026 | $5.48 | $5.49 (0.18%) | $5.62 | $5.48 | 20.94 K | $472.38 M |
| 04/24/2026 | $5.43 | $5.50 (1.29%) | $5.52 | $5.36 | 148.80 K | $473.25 M |
| 04/23/2026 | $5.55 | $5.33 (-3.96%) | $5.61 | $5.15 | 310.16 K | $458.62 M |
| 04/22/2026 | $5.61 | $5.25 (-6.42%) | $5.68 | $5.22 | 463.91 K | $451.73 M |
| 04/21/2026 | $6.20 | $5.93 (-4.35%) | $6.20 | $5.93 | 72.61 K | $510.24 M |
| 04/20/2026 | $6.22 | $6.04 (-2.89%) | $6.37 | $6.04 | 260.70 K | $519.71 M |
| 04/17/2026 | $6.13 | $5.96 (-2.77%) | $6.13 | $5.95 | 19.80 K | $512.83 M |
| 04/16/2026 | $6.09 | $5.97 (-1.97%) | $6.09 | $5.92 | 27.13 K | $513.69 M |
| 04/15/2026 | $6.27 | $6.03 (-3.83%) | $6.31 | $6.00 | 87.27 K | $518.85 M |
| 04/14/2026 | $6.26 | $6.09 (-2.72%) | $6.42 | $6.06 | 91.50 K | $524.01 M |
| 04/13/2026 | $5.96 | $6.13 (2.85%) | $6.27 | $5.96 | 22.34 K | $527.45 M |
| 04/10/2026 | $6.22 | $6.18 (-0.64%) | $6.27 | $6.15 | 13.51 K | $531.76 M |
| 04/09/2026 | $5.92 | $6.15 (3.89%) | $6.30 | $5.92 | 16.00 K | $529.17 M |
| 04/08/2026 | $6.31 | $6.25 (-0.95%) | $6.37 | $6.17 | 44.21 K | $537.78 M |
| 04/07/2026 | $5.93 | $5.95 (0.34%) | $5.96 | $5.81 | 53.50 K | $511.97 M |
| 04/06/2026 | $6.10 | $5.96 (-2.3%) | $6.23 | $5.96 | 26.40 K | $512.83 M |
| 04/02/2026 | $6.11 | $6.10 (-0.16%) | $6.23 | $6.04 | 248.40 K | $524.87 M |
| 04/01/2026 | $6.61 | $6.27 (-5.14%) | $6.69 | $6.27 | 274.60 K | $539.50 M |
| 03/31/2026 | $6.44 | $6.25 (-2.95%) | $6.55 | $6.21 | 368.10 K | $537.78 M |
| 03/30/2026 | $6.40 | $6.19 (-3.28%) | $6.47 | $6.13 | 149.90 K | $532.62 M |
| 03/27/2026 | $6.46 | $6.17 (-4.49%) | $6.47 | $6.17 | 27.66 K | $530.90 M |
| 03/26/2026 | $6.40 | $6.32 (-1.25%) | $6.52 | $6.27 | 114.91 K | $543.80 M |
| 03/25/2026 | $6.66 | $6.48 (-2.7%) | $6.79 | $6.42 | 371.71 K | $557.57 M |
| 03/24/2026 | $6.56 | $6.42 (-2.13%) | $6.72 | $6.42 | 609.67 K | $552.41 M |
| 03/23/2026 | $6.77 | $6.49 (-4.14%) | $6.87 | $6.35 | 771.31 K | $558.43 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.
