Valneva(VALN)
$5.66-0.10 (-1.74%)
VALN
Valneva historical prices
$5.66
At close:-0.10 (-1.74%)
Want to see VALN full AI Analyst Report?
Valneva (VALN) Historical Prices
355 Followers
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 5.88 | 5.88 | 5.66 | 5.66 | 5.66 | -1.74% | 2,718 | 0.11 |
| Nov 12, 2026 | 5.91 | 5.91 | 5.73 | 5.76 | 5.76 | -2.70% | 5,549 | 0.20 |
| Nov 11, 2026 | 5.84 | 5.96 | 5.51 | 5.92 | 5.92 | +0.85% | 50,004 | 0.68 |
| Nov 10, 2026 | 5.94 | 6.04 | 5.79 | 5.87 | 5.87 | +6.53% | 24,429 | 0.33 |
| Nov 09, 2026 | 5.83 | 5.92 | 5.64 | 5.66 | 5.66 | +2.72% | 9,913 | 0.13 |
| Nov 06, 2026 | 5.50 | 5.64 | 5.50 | 5.51 | 5.51 | -2.30% | 7,960 | 0.10 |
| Nov 05, 2026 | 5.70 | 5.78 | 5.62 | 5.64 | 5.64 | +0.18% | 5,381 | 0.07 |
| Nov 04, 2026 | 5.69 | 5.77 | 5.63 | 5.63 | 5.63 | +2.18% | 6,670 | 0.09 |
| Nov 03, 2026 | 5.43 | 5.57 | 5.43 | 5.51 | 5.51 | +3.57% | 4,645 | 0.06 |
| Nov 02, 2026 | 5.35 | 5.37 | 5.31 | 5.32 | 5.32 | -2.39% | 7,430 | 0.10 |
| Oct 30, 2026 | 5.61 | 5.61 | 5.40 | 5.45 | 5.45 | -4.55% | 7,929 | 0.10 |
| Oct 29, 2026 | 5.77 | 5.77 | 5.65 | 5.71 | 5.71 | -0.52% | 11,516 | 0.15 |
| Oct 28, 2026 | 5.60 | 5.74 | 5.57 | 5.74 | 5.74 | +3.05% | 3,854 | 0.05 |
| Oct 27, 2026 | 5.43 | 5.58 | 5.38 | 5.57 | 5.57 | +2.96% | 16,134 | 0.21 |
| Oct 26, 2026 | 5.37 | 5.48 | 5.32 | 5.41 | 5.41 | +2.85% | 21,301 | 0.27 |
| Oct 23, 2026 | 5.26 | 5.30 | 5.25 | 5.26 | 5.26 | -1.87% | 6,107 | 0.08 |
| Oct 22, 2026 | 5.49 | 5.61 | 5.31 | 5.36 | 5.36 | -3.60% | 22,510 | 0.29 |
| Oct 21, 2026 | 5.75 | 5.75 | 5.53 | 5.56 | 5.56 | -2.28% | 137,263 | 1.82 |
| Oct 20, 2026 | 5.54 | 5.84 | 5.54 | 5.69 | 5.69 | +3.27% | 13,100 | 0.17 |
| Oct 19, 2026 | 5.53 | 5.53 | 5.40 | 5.51 | 5.51 | -1.78% | 9,143 | 0.12 |
| Oct 16, 2026 | 5.87 | 5.87 | 5.58 | 5.61 | 5.61 | -5.08% | 9,483 | 0.13 |
| Oct 15, 2026 | 5.84 | 5.91 | 5.77 | 5.91 | 5.91 | +4.42% | 8,679 | 0.11 |
| Oct 14, 2026 | 5.66 | 5.73 | 5.61 | 5.66 | 5.66 | +1.80% | 22,519 | 0.30 |
| Oct 13, 2026 | 5.89 | 5.89 | 5.55 | 5.56 | 5.56 | -6.24% | 28,751 | 0.37 |
| Oct 12, 2026 | 5.86 | 5.96 | 5.85 | 5.93 | 5.93 | +2.60% | 10,516 | 0.13 |
| Oct 09, 2026 | 5.81 | 5.81 | 5.73 | 5.78 | 5.78 | +1.58% | 5,605 | 0.07 |
| Oct 08, 2026 | 5.61 | 5.74 | 5.61 | 5.69 | 5.69 | -3.07% | 11,261 | 0.14 |
| Oct 07, 2026 | 5.87 | 5.99 | 5.87 | 5.87 | 5.87 | +0.17% | 26,265 | 0.33 |
| Oct 06, 2026 | 6.04 | 6.04 | 5.78 | 5.86 | 5.86 | +0.77% | 19,055 | 0.24 |
| Oct 05, 2026 | 5.89 | 5.99 | 5.70 | 5.82 | 5.82 | +1.31% | 69,379 | 0.89 |
| Oct 02, 2026 | 5.84 | 5.89 | 5.73 | 5.74 | 5.74 | -2.71% | 39,844 | 0.51 |
| Oct 01, 2026 | 6.05 | 6.08 | 5.90 | 5.90 | 5.90 | -4.61% | 34,509 | 0.45 |
| Sep 30, 2026 | 6.19 | 6.27 | 6.16 | 6.19 | 6.19 | +0.73% | 5,838 | 0.08 |
| Sep 29, 2026 | 6.36 | 6.36 | 6.13 | 6.14 | 6.14 | -5.10% | 9,632 | 0.12 |
| Sep 28, 2026 | 6.25 | 6.49 | 6.23 | 6.47 | 6.47 | +5.37% | 21,569 | 0.28 |
| Sep 25, 2026 | 6.09 | 6.19 | 6.08 | 6.14 | 6.14 | -1.29% | 15,040 | 0.19 |
| Sep 24, 2026 | 6.25 | 6.25 | 6.08 | 6.22 | 6.22 | -2.05% | 51,758 | 0.67 |
| Sep 23, 2026 | 6.54 | 6.54 | 6.30 | 6.35 | 6.35 | -3.64% | 14,686 | 0.19 |
| Sep 22, 2026 | 6.63 | 6.64 | 6.54 | 6.59 | 6.59 | -0.45% | 14,206 | 0.18 |
| Sep 21, 2026 | 6.53 | 6.68 | 6.53 | 6.62 | 6.62 | +0.91% | 18,939 | 0.24 |
| Sep 18, 2026 | 6.55 | 6.62 | 6.53 | 6.56 | 6.56 | -0.15% | 42,214 | 0.54 |
| Sep 17, 2026 | 6.56 | 6.78 | 6.56 | 6.57 | 6.57 | 0.00% | 11,003 | 0.14 |
| Sep 16, 2026 | 6.62 | 6.64 | 6.41 | 6.57 | 6.57 | +0.31% | 35,683 | 0.46 |
| Sep 15, 2026 | 6.64 | 6.64 | 6.48 | 6.55 | 6.55 | -1.80% | 23,793 | 0.31 |
| Sep 14, 2026 | 6.65 | 6.80 | 6.54 | 6.67 | 6.67 | +0.15% | 13,400 | 0.17 |
| Sep 11, 2026 | 6.77 | 6.80 | 6.54 | 6.66 | 6.66 | -0.45% | 36,610 | 0.48 |
| Sep 10, 2026 | 6.64 | 6.84 | 6.60 | 6.69 | 6.69 | +0.15% | 46,681 | 0.61 |
| Sep 09, 2026 | 6.80 | 6.88 | 6.68 | 6.68 | 6.68 | -2.48% | 24,118 | 0.32 |
| Sep 08, 2026 | 6.72 | 7.02 | 6.67 | 6.85 | 6.85 | -0.58% | 28,331 | 0.37 |
| Sep 07, 2026 | 6.92 | 7.00 | 6.87 | 6.89 | 6.89 | 0.00% | 0 | 0.00 |
