NASDAQ : VALN
Valneva SE — Price history
Healthcare · Biotechnology · France
Last price 5.71 USD (Oct 29, 2026, 4:00 PM EDT) · Market cap 541.61M
Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports
Price history
Valneva SE (VALN) closed at 5.32 USD on 2026-11-02. Daily open, high, low, close and volume for recent sessions:
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2026-11-02 | 5.35 | 5.37 | 5.31 | 5.32 | 7,430 | -2.39% |
| 2026-10-30 | 5.61 | 5.61 | 5.4 | 5.45 | 7,929 | -4.55% |
| 2026-10-29 | 5.77 | 5.77 | 5.65 | 5.71 | 11,516 | -0.52% |
| 2026-10-28 | 5.6 | 5.74 | 5.57 | 5.74 | 3,854 | +3.05% |
| 2026-10-27 | 5.43 | 5.58 | 5.38 | 5.57 | 16,133 | +2.96% |
| 2026-10-26 | 5.37 | 5.475 | 5.32 | 5.41 | 21,301 | +2.85% |
| 2026-10-23 | 5.257 | 5.295 | 5.25 | 5.26 | 6,408 | -1.87% |
| 2026-10-22 | 5.49 | 5.61 | 5.31 | 5.36 | 22,616 | -3.60% |
| 2026-10-21 | 5.75 | 5.75 | 5.53 | 5.56 | 137,263 | -2.28% |
| 2026-10-20 | 5.54 | 5.84 | 5.54 | 5.69 | 13,100 | +3.27% |
| 2026-10-19 | 5.53 | 5.53 | 5.4 | 5.51 | 9,143 | -1.78% |
| 2026-10-16 | 5.87 | 5.87 | 5.58 | 5.61 | 9,483 | -5.08% |
| 2026-10-15 | 5.84 | 5.91 | 5.77 | 5.91 | 8,679 | +4.42% |
| 2026-10-14 | 5.66 | 5.73 | 5.61 | 5.66 | 22,519 | +1.80% |
| 2026-10-13 | 5.89 | 5.89 | 5.55 | 5.56 | 28,751 | -6.24% |
| 2026-10-12 | 5.86 | 5.96 | 5.85 | 5.93 | 10,516 | +2.60% |
| 2026-10-09 | 5.81 | 5.81 | 5.73 | 5.78 | 5,605 | +1.58% |
| 2026-10-08 | 5.612 | 5.74 | 5.612 | 5.69 | 11,261 | -3.07% |
| 2026-10-07 | 5.868 | 5.99 | 5.868 | 5.87 | 26,265 | +0.17% |
| 2026-10-06 | 6.04 | 6.04 | 5.78 | 5.86 | 19,055 | +0.77% |
| 2026-10-05 | 5.89 | 5.985 | 5.7 | 5.815 | 69,379 | +1.31% |
| 2026-10-02 | 5.84 | 5.893 | 5.73 | 5.74 | 39,844 | -2.71% |
| 2026-10-01 | 6.05 | 6.075 | 5.9 | 5.9 | 34,510 | -4.61% |
| 2026-09-30 | 6.19 | 6.27 | 6.16 | 6.185 | 5,838 | +0.73% |
| 2026-09-29 | 6.36 | 6.36 | 6.125 | 6.14 | 9,632 | -5.10% |
| 2026-09-28 | 6.25 | 6.49 | 6.225 | 6.47 | 21,569 | +5.37% |
| 2026-09-25 | 6.09 | 6.185 | 6.08 | 6.14 | 15,040 | -1.29% |
| 2026-09-24 | 6.25 | 6.25 | 6.08 | 6.22 | 51,758 | -2.05% |
| 2026-09-23 | 6.54 | 6.54 | 6.3 | 6.35 | 14,686 | -3.64% |
| 2026-09-22 | 6.63 | 6.64 | 6.544 | 6.59 | 14,206 | -0.45% |
| 2026-09-21 | 6.53 | 6.68 | 6.53 | 6.62 | 18,939 | +0.91% |
| 2026-09-18 | 6.55 | 6.615 | 6.53 | 6.56 | 42,214 | -0.15% |
| 2026-09-17 | 6.56 | 6.78 | 6.56 | 6.57 | 11,003 | +0.00% |
| 2026-09-16 | 6.62 | 6.64 | 6.41 | 6.57 | 35,683 | +0.31% |
| 2026-09-15 | 6.64 | 6.64 | 6.48 | 6.55 | 23,793 | -1.80% |
| 2026-09-14 | 6.65 | 6.8 | 6.54 | 6.67 | 13,400 | +0.15% |
| 2026-09-11 | 6.77 | 6.8 | 6.54 | 6.66 | 36,610 | -0.45% |
| 2026-09-10 | 6.64 | 6.838 | 6.6 | 6.69 | 46,681 | +0.15% |
| 2026-09-09 | 6.8 | 6.88 | 6.68 | 6.68 | 24,118 | -2.48% |
| 2026-09-08 | 6.72 | 7.02 | 6.672 | 6.85 | 28,331 | -0.58% |
| 2026-09-04 | 6.92 | 7 | 6.87 | 6.89 | 22,865 | -2.41% |
| 2026-09-03 | 7.11 | 7.19 | 6.975 | 7.06 | 40,873 | -0.84% |
| 2026-09-02 | 6.8 | 7.15 | 6.8 | 7.12 | 137,178 | +8.37% |
| 2026-09-01 | 6.6 | 6.71 | 6.43 | 6.57 | 27,431 | +4.29% |
| 2026-08-31 | 6.35 | 6.382 | 6.29 | 6.3 | 11,552 | -2.02% |
| 2026-08-28 | 6.55 | 6.58 | 6.43 | 6.43 | 22,286 | -1.98% |
| 2026-08-27 | 6.66 | 6.66 | 6.54 | 6.56 | 21,503 | -2.02% |
| 2026-08-26 | 6.79 | 6.8 | 6.56 | 6.695 | 28,242 | -1.25% |
| 2026-08-25 | 6.72 | 6.95 | 6.7 | 6.78 | 30,971 | +0.44% |
| 2026-08-24 | 6.68 | 6.8 | 6.6 | 6.75 | 22,211 | -3.02% |
| 2026-08-21 | 6.77 | 7.059 | 6.713 | 6.96 | 21,593 | +2.05% |
| 2026-08-20 | 6.85 | 6.9 | 6.69 | 6.82 | 31,054 | -0.29% |
| 2026-08-19 | 7.04 | 7.102 | 6.84 | 6.84 | 74,417 | -0.44% |
| 2026-08-18 | 6.84 | 6.97 | 6.777 | 6.87 | 60,809 | -2.69% |
| 2026-08-17 | 7.18 | 7.3 | 7.03 | 7.06 | 164,502 | -0.98% |
| 2026-08-14 | 7 | 7.31 | 6.83 | 7.13 | 2,882,842 | +26.19% |
| 2026-08-13 | 5.45 | 5.65 | 5.45 | 5.65 | 29,383 | +1.80% |
| 2026-08-12 | 5.66 | 5.7 | 5.44 | 5.55 | 76,043 | -0.72% |
| 2026-08-11 | 5.74 | 5.83 | 5.5 | 5.59 | 99,033 | +5.47% |
| 2026-08-10 | 5.4 | 5.4 | 5.2 | 5.3 | 49,120 | +0.00% |
| 2026-08-07 | 5.35 | 5.37 | 5.22 | 5.3 | 44,235 | +2.32% |
| 2026-08-06 | 5.32 | 5.35 | 5.13 | 5.18 | 16,570 | -0.96% |
| 2026-08-05 | 5.23 | 5.34 | 5.22 | 5.23 | 48,839 | +1.75% |
| 2026-08-04 | 5.17 | 5.22 | 5.14 | 5.14 | 6,462 | +1.38% |
| 2026-08-03 | 5.1 | 5.115 | 5.016 | 5.07 | 7,568 | +2.01% |
| 2026-07-31 | 5.09 | 5.09 | 4.92 | 4.97 | 23,010 | -2.28% |
| 2026-07-30 | 5.07 | 5.1 | 5.02 | 5.086 | 12,309 | +0.32% |
| 2026-07-29 | 5.09 | 5.13 | 5 | 5.07 | 8,957 | +0.20% |
| 2026-07-28 | 5 | 5.15 | 4.993 | 5.06 | 6,347 | +2.02% |
| 2026-07-27 | 4.97 | 5.06 | 4.9 | 4.96 | 4,481 | +3.77% |
| 2026-07-24 | 4.82 | 4.833 | 4.75 | 4.78 | 6,232 | +0.00% |
| 2026-07-23 | 4.85 | 4.9 | 4.75 | 4.78 | 10,688 | -2.45% |
| 2026-07-22 | 4.97 | 4.98 | 4.87 | 4.9 | 10,170 | -0.61% |
| 2026-07-21 | 4.93 | 4.99 | 4.85 | 4.93 | 9,348 | +1.86% |
| 2026-07-20 | 5.03 | 5.03 | 4.84 | 4.84 | 25,447 | -3.20% |
| 2026-07-17 | 4.99 | 5.05 | 4.96 | 5 | 50,813 | -1.57% |
| 2026-07-16 | 5.075 | 5.208 | 5.07 | 5.08 | 78,668 | -0.88% |
| 2026-07-15 | 5.1 | 5.14 | 5.07 | 5.125 | 71,652 | +0.29% |
| 2026-07-14 | 5.14 | 5.225 | 5.06 | 5.11 | 60,756 | -2.85% |
| 2026-07-13 | 5.28 | 5.33 | 5.215 | 5.26 | 18,130 | +4.16% |
| 2026-07-10 | 5.22 | 5.23 | 5.05 | 5.05 | 16,115 | -4.63% |
| 2026-07-09 | 5.26 | 5.41 | 5.21 | 5.295 | 9,652 | -0.28% |
| 2026-07-08 | 5.27 | 5.4 | 5.26 | 5.31 | 12,849 | +0.95% |
| 2026-07-07 | 5.3 | 5.38 | 5.23 | 5.26 | 26,643 | -2.59% |
| 2026-07-06 | 5.41 | 5.41 | 5.3 | 5.4 | 20,683 | +3.35% |
| 2026-07-02 | 5.275 | 5.43 | 5.16 | 5.225 | 19,020 | +2.65% |
| 2026-07-01 | 5.25 | 5.46 | 5.09 | 5.09 | 21,042 | -2.68% |
| 2026-06-30 | 5.27 | 5.54 | 5.12 | 5.23 | 32,854 | +1.16% |
| 2026-06-29 | 5.25 | 5.31 | 5.1 | 5.17 | 36,789 | -0.39% |
| 2026-06-26 | 5.05 | 5.22 | 5.04 | 5.19 | 27,493 | -0.38% |
| 2026-06-25 | 5.09 | 5.21 | 5.05 | 5.21 | 52,119 | -0.38% |
| 2026-06-24 | 5.35 | 5.37 | 5.23 | 5.23 | 6,963 | -3.15% |
| 2026-06-23 | 5.36 | 5.43 | 5.339 | 5.4 | 16,568 | +0.93% |
| 2026-06-22 | 5.27 | 5.435 | 5.233 | 5.35 | 7,408 | -0.56% |
| 2026-06-18 | 5.44 | 5.44 | 5.32 | 5.38 | 13,049 | +0.56% |
| 2026-06-17 | 5.34 | 5.49 | 5.34 | 5.35 | 10,425 | -0.19% |
| 2026-06-16 | 5.4 | 5.42 | 5.3 | 5.36 | 17,880 | -0.56% |
| 2026-06-15 | 5.47 | 5.47 | 5.3 | 5.39 | 14,958 | +0.65% |
| 2026-06-12 | 5.26 | 5.39 | 5.24 | 5.355 | 24,774 | +1.23% |
| 2026-06-11 | 5.15 | 5.33 | 5.133 | 5.29 | 19,485 | +0.57% |
| 2026-06-10 | 5.23 | 5.37 | 5.22 | 5.26 | 17,658 | -0.94% |
| 2026-06-09 | 5.43 | 5.5 | 5.26 | 5.31 | 14,809 | -0.47% |
| 2026-06-08 | 5.42 | 5.45 | 5.335 | 5.335 | 22,376 | -2.65% |
| 2026-06-05 | 5.93 | 5.93 | 5.4 | 5.48 | 36,900 | -3.35% |
| 2026-06-04 | 5.679 | 5.79 | 5.67 | 5.67 | 20,716 | +1.61% |
| 2026-06-03 | 5.6 | 5.635 | 5.54 | 5.58 | 15,341 | -0.89% |
| 2026-06-02 | 5.72 | 5.72 | 5.55 | 5.63 | 38,628 | -5.38% |
| 2026-06-01 | 5.94 | 6.1 | 5.83 | 5.95 | 57,744 | -4.80% |
| 2026-05-29 | 6.31 | 6.47 | 6.1 | 6.25 | 73,582 | -0.79% |
| 2026-05-28 | 6.35 | 6.64 | 6.21 | 6.3 | 22,353 | -0.63% |
| 2026-05-27 | 6.16 | 6.73 | 6.155 | 6.34 | 72,240 | +4.79% |
| 2026-05-26 | 6.08 | 6.171 | 6.044 | 6.05 | 21,941 | +2.02% |
| 2026-05-22 | 5.87 | 6 | 5.845 | 5.93 | 75,713 | +1.02% |
| 2026-05-21 | 5.78 | 5.88 | 5.72 | 5.87 | 11,744 | -0.84% |
| 2026-05-20 | 5.58 | 6 | 5.58 | 5.92 | 62,458 | +2.78% |
| 2026-05-19 | 5.61 | 5.76 | 5.55 | 5.76 | 45,717 | +0.88% |
| 2026-05-18 | 5.71 | 5.79 | 5.67 | 5.71 | 10,308 | +0.53% |
| 2026-05-15 | 5.82 | 5.82 | 5.63 | 5.68 | 25,873 | -4.38% |
| 2026-05-14 | 5.91 | 6.144 | 5.73 | 5.94 | 47,722 | +1.19% |
| 2026-05-13 | 5.94 | 6.245 | 5.87 | 5.87 | 30,663 | -2.17% |