Valneva (AYJ0) Historical Prices
2 Followers
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Nov 02, 2026 | 4.38 | 4.64 | 4.34 | 4.58 | 4.58 | -2.14% | 1,000 | 45.78 |
| Oct 30, 2026 | 4.54 | 4.74 | 4.54 | 4.68 | 4.68 | -3.70% | 0 | 0.00 |
| Oct 29, 2026 | 4.54 | 4.86 | 4.54 | 4.86 | 4.86 | +0.83% | 0 | 0.00 |
| Oct 28, 2026 | 4.42 | 4.82 | 4.42 | 4.82 | 4.82 | +3.88% | 0 | 0.00 |
| Oct 27, 2026 | 4.34 | 4.64 | 4.34 | 4.64 | 4.64 | +0.87% | 0 | 0.00 |
| Oct 26, 2026 | 4.60 | 5.00 | 4.60 | 4.60 | 4.60 | +0.00% | 0 | 0.00 |
| Oct 23, 2026 | 4.32 | 4.60 | 4.24 | 4.60 | 4.60 | -2.95% | 0 | 0.00 |
| Oct 22, 2026 | 4.38 | 4.74 | 4.34 | 4.74 | 4.74 | -3.66% | 0 | 0.00 |
| Oct 21, 2026 | 4.52 | 4.92 | 4.52 | 4.92 | 4.92 | -7.17% | 0 | 0.00 |
| Oct 20, 2026 | 4.32 | 5.30 | 4.32 | 5.30 | 5.30 | +12.29% | 297 | 17.34 |
| Oct 19, 2026 | 4.56 | 4.72 | 4.38 | 4.72 | 4.72 | -4.84% | 0 | 0.00 |
| Oct 16, 2026 | 4.68 | 4.96 | 4.66 | 4.96 | 4.96 | -1.78% | 0 | 0.00 |
| Oct 15, 2026 | 4.50 | 5.05 | 4.50 | 5.05 | 5.05 | +1.00% | 0 | 0.00 |
| Oct 14, 2026 | 4.60 | 5.00 | 4.52 | 5.00 | 5.00 | -0.99% | 0 | 0.00 |
| Oct 13, 2026 | 4.70 | 5.05 | 4.70 | 5.05 | 5.05 | +0.00% | 0 | 0.00 |
| Oct 12, 2026 | 4.66 | 5.05 | 4.66 | 5.05 | 5.05 | +1.00% | 0 | 0.00 |
| Oct 09, 2026 | 4.50 | 5.00 | 4.50 | 5.00 | 5.00 | +2.88% | 0 | 0.00 |
| Oct 08, 2026 | 4.50 | 4.86 | 4.36 | 4.86 | 4.86 | -3.76% | 0 | 0.00 |
| Oct 07, 2026 | 4.58 | 5.05 | 4.58 | 5.05 | 5.05 | -1.94% | 0 | 0.00 |
| Oct 06, 2026 | 4.62 | 5.15 | 4.62 | 5.15 | 5.15 | +3.00% | 0 | 0.00 |
| Oct 05, 2026 | 4.54 | 5.00 | 4.54 | 5.00 | 5.00 | +1.63% | 0 | 0.00 |
| Oct 02, 2026 | 4.66 | 4.92 | 4.58 | 4.92 | 4.92 | -5.38% | 0 | 0.00 |
| Oct 01, 2026 | 4.82 | 5.20 | 4.74 | 5.20 | 5.20 | -8.77% | 0 | 0.00 |
| Sep 30, 2026 | 4.84 | 5.70 | 4.84 | 5.70 | 5.70 | +5.56% | 579 | 72.95 |
| Sep 29, 2026 | 4.98 | 5.40 | 4.98 | 5.40 | 5.40 | +2.86% | 0 | 0.00 |
| Sep 28, 2026 | 4.76 | 5.25 | 4.76 | 5.25 | 5.25 | +1.94% | 0 | 0.00 |
| Sep 25, 2026 | 4.88 | 5.15 | 4.76 | 5.15 | 5.15 | +0.00% | 0 | 0.00 |
| Sep 24, 2026 | 5.00 | 5.15 | 4.96 | 5.15 | 5.15 | -6.36% | 0 | 0.00 |
| Sep 23, 2026 | 4.98 | 5.50 | 4.98 | 5.50 | 5.50 | +0.00% | 0 | 0.00 |
| Sep 22, 2026 | 5.10 | 5.50 | 5.05 | 5.50 | 5.50 | +0.00% | 0 | 0.00 |
| Sep 21, 2026 | 5.00 | 5.50 | 5.00 | 5.50 | 5.50 | +0.00% | 0 | 0.00 |
| Sep 18, 2026 | 5.05 | 5.50 | 5.05 | 5.50 | 5.50 | +1.85% | 0 | 0.00 |
| Sep 17, 2026 | 5.10 | 5.40 | 5.10 | 5.40 | 5.40 | -3.57% | 0 | 0.00 |
| Sep 16, 2026 | 4.80 | 5.60 | 4.80 | 5.60 | 5.60 | +9.80% | 0 | 0.00 |
| Sep 15, 2026 | 5.15 | 5.15 | 5.10 | 5.10 | 5.10 | -4.67% | 0 | 0.00 |
| Sep 14, 2026 | 5.10 | 5.35 | 5.10 | 5.35 | 5.35 | -5.31% | 0 | 0.00 |
| Sep 11, 2026 | 5.20 | 5.65 | 5.20 | 5.65 | 5.65 | +2.73% | 0 | 0.00 |
| Sep 10, 2026 | 5.15 | 5.50 | 5.15 | 5.50 | 5.50 | -2.65% | 0 | 0.00 |
| Sep 09, 2026 | 5.20 | 5.65 | 5.15 | 5.65 | 5.65 | +3.67% | 0 | 0.00 |
| Sep 08, 2026 | 5.20 | 5.45 | 5.15 | 5.45 | 5.45 | +3.81% | 0 | 0.00 |
| Sep 07, 2026 | 5.25 | 5.25 | 5.25 | 5.25 | 5.25 | -4.55% | 0 | 0.00 |
| Sep 04, 2026 | 5.40 | 5.50 | 5.35 | 5.50 | 5.50 | -5.17% | 0 | 0.00 |
| Sep 03, 2026 | 5.25 | 5.80 | 5.25 | 5.80 | 5.80 | +2.65% | 0 | 0.00 |
| Sep 02, 2026 | 4.98 | 5.65 | 4.98 | 5.65 | 5.65 | +2.73% | 0 | 0.00 |
| Sep 01, 2026 | 4.80 | 5.50 | 4.80 | 5.50 | 5.50 | +2.80% | 0 | 0.00 |
| Aug 31, 2026 | 5.35 | 5.35 | 5.35 | 5.35 | 5.35 | +0.94% | 0 | 0.00 |
| Aug 28, 2026 | 5.05 | 5.30 | 5.05 | 5.30 | 5.30 | -2.75% | 0 | 0.00 |
| Aug 27, 2026 | 5.10 | 5.45 | 5.10 | 5.45 | 5.45 | -0.91% | 0 | 0.00 |
| Aug 26, 2026 | 5.15 | 5.50 | 5.15 | 5.50 | 5.50 | +5.77% | 0 | 0.00 |
| Aug 25, 2026 | 5.10 | 5.20 | 5.10 | 5.20 | 5.20 | -6.31% | 0 | 0.00 |
