Valneva SE VLA
EURONEXT · France · Health Technology
€2.61-0.10 (-3.65%)
Market closed· · EUR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · EUR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-09-30 | €2.71 | +0.86% | €2.76 | €2.77 | €2.69 | 221.04K |
| 2026-09-29 | €2.69 | -3.00% | €2.78 | €2.81 | €2.69 | 218.55K |
| 2026-09-28 | €2.77 | +4.14% | €2.66 | €2.78 | €2.66 | 225.09K |
| 2026-09-25 | €2.66 | -0.45% | €2.70 | €2.75 | €2.61 | 328.52K |
| 2026-09-24 | €2.67 | -4.09% | €2.78 | €2.78 | €2.66 | 518.49K |
| 2026-09-23 | €2.79 | -1.59% | €2.86 | €2.87 | €2.79 | 222.06K |
| 2026-09-22 | €2.83 | -0.77% | €2.85 | €2.86 | €2.82 | 167.82K |
| 2026-09-21 | €2.85 | +1.89% | €2.84 | €2.86 | €2.79 | 400.29K |
| 2026-09-18 | €2.80 | -1.86% | €2.86 | €2.87 | €2.80 | 250.30K |
| 2026-09-17 | €2.85 | -0.24% | €2.86 | €2.89 | €2.80 | 223.41K |
| 2026-09-16 | €2.86 | +1.38% | €2.82 | €2.87 | €2.81 | 208.71K |
| 2026-09-15 | €2.82 | -1.91% | €2.85 | €2.90 | €2.81 | 358.62K |
| 2026-09-14 | €2.88 | -0.42% | €2.88 | €2.90 | €2.85 | 202.54K |
| 2026-09-11 | €2.89 | -0.31% | €2.90 | €2.92 | €2.83 | 342.75K |
| 2026-09-10 | €2.90 | -0.03% | €2.90 | €2.91 | €2.83 | 487.69K |
| 2026-09-09 | €2.90 | -2.52% | €2.92 | €2.94 | €2.85 | 359.27K |
| 2026-09-08 | €2.97 | +2.87% | €2.89 | €2.97 | €2.83 | 424.24K |
| 2026-09-07 | €2.89 | -2.20% | €2.97 | €2.98 | €2.88 | 346.52K |
| 2026-09-04 | €2.95 | -1.96% | €3.02 | €3.04 | €2.92 | 510.18K |
| 2026-09-03 | €3.01 | +0.90% | €3.08 | €3.14 | €3.01 | 969.60K |
| 2026-09-02 | €2.99 | +6.45% | €2.79 | €2.99 | €2.79 | 1.43M |
| 2026-09-01 | €2.81 | +3.62% | €2.71 | €2.85 | €2.69 | 760.09K |
| 2026-08-31 | €2.71 | -3.15% | €2.74 | €2.74 | €2.62 | 5.28M |
| 2026-08-28 | €2.80 | -0.67% | €2.84 | €2.87 | €2.77 | 421.76K |
| 2026-08-27 | €2.82 | -0.88% | €2.86 | €2.88 | €2.79 | 577.69K |
| 2026-08-26 | €2.84 | -1.87% | €2.88 | €2.91 | €2.84 | 415.00K |
| 2026-08-25 | €2.89 | +0.73% | €2.86 | €2.94 | €2.80 | 819.14K |
| 2026-08-24 | €2.87 | -3.14% | €2.88 | €2.89 | €2.78 | 1.09M |
| 2026-08-21 | €2.97 | +1.37% | €2.92 | €2.99 | €2.86 | 888.99K |
| 2026-08-20 | €2.93 | +0.90% | €2.98 | €3.14 | €2.84 | 2.24M |
| 2026-08-19 | €2.90 | -1.59% | €2.98 | €3.03 | €2.83 | 1.19M |
| 2026-08-18 | €2.95 | -4.07% | €3.08 | €3.11 | €2.87 | 1.73M |
| 2026-08-17 | €3.07 | +2.40% | €3.11 | €3.18 | €2.96 | 2.30M |
| 2026-08-14 | €3.00 | +22.20% | €2.68 | €3.24 | €2.67 | 8.63M |
| 2026-08-13 | €2.45 | -0.20% | €2.33 | €2.46 | €2.29 | 1.01M |
| 2026-08-12 | €2.46 | -0.81% | €2.53 | €2.54 | €2.38 | 954.11K |
| 2026-08-11 | €2.48 | +6.44% | €2.42 | €2.56 | €2.38 | 2.26M |
| 2026-08-10 | €2.33 | +2.82% | €2.29 | €2.34 | €2.28 | 356.91K |
| 2026-08-07 | €2.27 | +2.03% | €2.24 | €2.31 | €2.24 | 564.21K |
| 2026-08-06 | €2.22 | -0.45% | €2.24 | €2.28 | €2.21 | 345.07K |
| 2026-08-05 | €2.23 | +0.59% | €2.21 | €2.26 | €2.21 | 406.70K |
| 2026-08-04 | €2.22 | +1.51% | €2.18 | €2.23 | €2.17 | 288.16K |
| 2026-08-03 | €2.18 | +1.72% | €2.19 | €2.24 | €2.15 | 370.28K |
| 2026-07-31 | €2.15 | -0.79% | €2.20 | €2.22 | €2.12 | 529.46K |
| 2026-07-30 | €2.16 | -1.81% | €2.19 | €2.21 | €2.16 | 290.86K |
| 2026-07-29 | €2.20 | +0.59% | €2.20 | €2.24 | €2.19 | 371.26K |
| 2026-07-28 | €2.19 | +1.67% | €2.16 | €2.22 | €2.15 | 441.74K |
| 2026-07-27 | €2.16 | +2.13% | €2.13 | €2.23 | €2.12 | 482.63K |
| 2026-07-24 | €2.11 | +1.34% | €2.08 | €2.12 | €2.03 | 666.62K |
| 2026-07-23 | €2.08 | -2.75% | €2.12 | €2.15 | €2.08 | 341.33K |
| 2026-07-22 | €2.14 | +0.47% | €2.14 | €2.16 | €2.10 | 322.59K |
| 2026-07-21 | €2.13 | +0.09% | €2.12 | €2.17 | €2.10 | 353.58K |
| 2026-07-20 | €2.13 | -1.21% | €2.13 | €2.19 | €2.12 | 307.40K |
| 2026-07-17 | €2.16 | -1.46% | €2.19 | €2.19 | €2.11 | 471.22K |
| 2026-07-16 | €2.19 | +0.51% | €2.19 | €2.22 | €2.16 | 367.37K |
| 2026-07-15 | €2.18 | -1.31% | €2.20 | €2.23 | €2.18 | 325.46K |
| 2026-07-14 | €2.21 | -2.82% | €2.29 | €2.29 | €2.18 | 330.66K |
| 2026-07-13 | €2.27 | +4.18% | €2.16 | €2.32 | €2.15 | 572.23K |
| 2026-07-10 | €2.18 | -4.72% | €2.29 | €2.29 | €2.18 | 603.16K |
| 2026-07-09 | €2.29 | +0.18% | €2.28 | €2.29 | €2.24 | 144.49K |
| 2026-07-08 | €2.28 | -0.09% | €2.26 | €2.33 | €2.23 | 340.10K |
| 2026-07-07 | €2.29 | -1.08% | €2.31 | €2.32 | €2.22 | 498.96K |
| 2026-07-06 | €2.31 | -1.16% | €2.33 | €2.36 | €2.28 | 390.75K |
| 2026-07-03 | €2.34 | +4.10% | €2.25 | €2.37 | €2.25 | 670.14K |
| 2026-07-02 | €2.24 | -0.13% | €2.27 | €2.30 | €2.24 | 379.04K |
| 2026-07-01 | €2.25 | -0.31% | €2.24 | €2.29 | €2.24 | 236.63K |
| 2026-06-30 | €2.26 | +1.81% | €2.28 | €2.30 | €2.23 | 352.22K |
| 2026-06-29 | €2.21 | -0.76% | €2.24 | €2.30 | €2.21 | 446.32K |
| 2026-06-26 | €2.23 | +1.50% | €2.21 | €2.23 | €2.16 | 362.54K |
| 2026-06-25 | €2.20 | -3.17% | €2.28 | €2.28 | €2.17 | 599.75K |
| 2026-06-24 | €2.27 | -1.60% | €2.31 | €2.34 | €2.26 | 370.98K |
| 2026-06-23 | €2.31 | +0.13% | €2.30 | €2.35 | €2.28 | 514.22K |
| 2026-06-22 | €2.31 | 0.00% | €2.31 | €2.35 | €2.26 | 412.66K |
| 2026-06-19 | €2.31 | +0.70% | €2.29 | €2.34 | €2.26 | 385.73K |
| 2026-06-18 | €2.29 | -1.72% | €2.33 | €2.35 | €2.28 | 405.53K |
| 2026-06-17 | €2.33 | +2.19% | €2.30 | €2.33 | €2.25 | 383.32K |
| 2026-06-16 | €2.28 | -0.57% | €2.29 | €2.32 | €2.25 | 412.91K |
| 2026-06-15 | €2.29 | +0.26% | €2.34 | €2.37 | €2.28 | 336.12K |
| 2026-06-12 | €2.29 | +3.25% | €2.24 | €2.31 | €2.22 | 352.77K |
| 2026-06-11 | €2.21 | -1.42% | €2.26 | €2.27 | €2.18 | 583.23K |
| 2026-06-10 | €2.25 | -1.32% | €2.29 | €2.32 | €2.21 | 460.53K |
| 2026-06-09 | €2.28 | -1.56% | €2.32 | €2.34 | €2.27 | 332.83K |
| 2026-06-08 | €2.31 | -1.37% | €2.33 | €2.34 | €2.28 | 509.27K |
| 2026-06-05 | €2.34 | -4.01% | €2.44 | €2.48 | €2.34 | 686.75K |
| 2026-06-04 | €2.44 | +2.69% | €2.38 | €2.44 | €2.37 | 398.09K |
| 2026-06-03 | €2.38 | -0.71% | €2.37 | €2.40 | €2.35 | 432.03K |
| 2026-06-02 | €2.39 | -4.47% | €2.53 | €2.53 | €2.34 | 1.15M |
| 2026-06-01 | €2.51 | -4.02% | €2.61 | €2.61 | €2.48 | 613.66K |
| 2026-05-29 | €2.61 | -2.25% | €2.69 | €2.72 | €2.61 | 1.06M |
| 2026-05-28 | €2.67 | -0.56% | €2.68 | €2.68 | €2.61 | 716.39K |