Get the Stockscreener App
6.05
2.02%
0.12
Pre-market:
6.20
0.15
+2.48%
Valneva Se Adr Stock (VALN) Price History
The historical daily chart and data for Valneva Se Adr stock (VALN), show that the latest closing stock price as of May 26, 2026, is $6.05.
- Valneva Se Adr all-time high stock price is $67.84, occurred on November 29, 2021.
- The lowest Valneva Se Adr stock price recorded was $0.00 on May 30, 2025. Since then, Valneva Se Adr's stock price has risen over to $6.05 now.
- The 52-week high stock price for VALN is $12.25, representing a 102.48% increase from the current share price, occurred on August 19, 2025.
- The 52-week low stock price for VALN is $5.06, indicating a -16.36% decrease from the current share price, occurred on May 04, 2026.
- The closing price of Valneva Se Adr (VALN) stock in the beginning of 2025 was $50.96. The stock closed the year at $12.72, a loss of over -75.04% for the year.
The table below shows more information about VALN historical price data:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| May 26, 2026 | $6.17 | $6.04 | $0.1264 | 21,941.0 | +2.02% |
| May 22, 2026 | $6.00 | $5.84 | $0.155 | 75,713.0 | +1.02% |
| May 21, 2026 | $5.88 | $5.72 | $0.16 | 11,744.0 | -0.84% |
| May 20, 2026 | $6.00 | $5.58 | $0.42 | 62,453.0 | +2.78% |
| May 19, 2026 | $5.76 | $5.55 | $0.21 | 45,717.0 | +0.88% |
| May 18, 2026 | $5.79 | $5.67 | $0.12 | 10,308.0 | +0.53% |
| May 15, 2026 | $5.82 | $5.63 | $0.19 | 25,873.0 | -4.38% |
| May 14, 2026 | $6.14 | $5.73 | $0.4135 | 47,722.0 | +1.19% |
| May 13, 2026 | $6.25 | $5.87 | $0.375 | 30,663.0 | -2.17% |
| May 12, 2026 | $6.13 | $5.76 | $0.37 | 74,181.0 | -4.76% |
| May 11, 2026 | $6.65 | $6.17 | $0.4799 | 116,313.0 | +12.70% |
| May 08, 2026 | $5.64 | $5.53 | $0.11 | 22,747.0 | +0.54% |
| May 07, 2026 | $5.76 | $5.56 | $0.20 | 37,974.0 | +2.77% |
| May 06, 2026 | $5.43 | $5.28 | $0.15 | 41,552.0 | +2.27% |
| May 05, 2026 | $5.36 | $5.25 | $0.1105 | 7,766.0 | +2.32% |
| May 04, 2026 | $5.22 | $5.06 | $0.16 | 37,186.0 | -3.36% |
| May 01, 2026 | $5.50 | $5.35 | $0.15 | 17,123.0 | -0.56% |
| Apr 30, 2026 | $5.50 | $5.31 | $0.189 | 40,914.0 | +0.94% |
| Apr 29, 2026 | $5.49 | $5.33 | $0.16 | 18,914.0 | -3.62% |
| Apr 28, 2026 | $5.61 | $5.35 | $0.2621 | 28,218.0 | +0.73% |
Valneva Se Adr Stock (VALN) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of Valneva Se Adr stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of VALN shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Valneva Se Adr stock price history provides a foundation for understanding how the company's stock has evolved over time.
Valneva Se Adr Stock (VALN) Price History 2026
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| May, 2026 | $6.65 | $5.06 | $1.59 | 708,917.0 | +12.45% |
| Apr, 2026 | $6.69 | $5.15 | $1.54 | 2,278,372.0 | -13.92% |
| Mar, 2026 | $11.77 | $6.13 | $5.64 | 2,615,976.0 | -43.64% |
| Feb, 2026 | $12.18 | $8.86 | $3.32 | 386,992.0 | +20.41% |
| Jan, 2026 | $10.37 | $8.77 | $1.60 | 266,121.0 | +4.42% |
Valneva Se Adr Stock (VALN) Price History 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2025 | $9.20 | $8.02 | $1.18 | 473,520.0 | -10.74% |
| Nov, 2025 | $9.62 | $8.50 | $1.12 | 442,386.0 | +0.92% |
| Oct, 2025 | $12.22 | $9.11 | $3.11 | 1,137,576.0 | -24.02% |
| Sep, 2025 | $12.23 | $8.05 | $4.18 | 1,435,648.0 | +37.85% |
| Aug, 2025 | $12.25 | $7.15 | $5.10 | 3,043,258.0 | +20.41% |
| Jul, 2025 | $8.50 | $5.63 | $2.87 | 846,667.0 | +29.63% |
| Jun, 2025 | $6.45 | $5.43 | $1.02 | 218,221.0 | -11.41% |
| May, 2025 | $7.00 | $6.15 | $0.8459 | 1,666,754.0 | +0.87% |
| Apr, 2025 | $7.59 | $5.74 | $1.85 | 2,820,203.0 | -5.44% |
| Mar, 2025 | $7.76 | $6.70 | $1.06 | 345,536.0 | -0.59% |
| Feb, 2025 | $8.42 | $5.17 | $3.25 | 1,504,222.0 | +16.78% |
| Jan, 2025 | $5.82 | $4.20 | $1.62 | 1,024,465.0 | +32.20% |
Valneva Se Adr Stock (VALN) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2024 | $4.67 | $3.62 | $1.05 | 1,287,826.0 | +6.67% |
| Nov, 2024 | $5.93 | $3.91 | $2.02 | 536,052.0 | -28.32% |
| Oct, 2024 | $6.21 | $5.40 | $0.8099 | 353,987.0 | -6.46% |
| Sep, 2024 | $7.76 | $5.70 | $2.06 | 438,050.0 | -17.49% |
| Aug, 2024 | $8.66 | $6.39 | $2.27 | 180,816.0 | -0.41% |
| Jul, 2024 | $7.79 | $7.00 | $0.79 | 112,703.0 | +4.85% |
| Jun, 2024 | $9.50 | $6.75 | $2.75 | 195,246.0 | -22.70% |
| May, 2024 | $9.09 | $7.04 | $2.05 | 241,333.0 | +21.73% |
| Apr, 2024 | $8.89 | $7.24 | $1.65 | 264,756.0 | -5.93% |
| Mar, 2024 | $8.34 | $6.58 | $1.76 | 321,151.0 | +11.55% |
| Feb, 2024 | $8.82 | $6.77 | $2.05 | 179,800.0 | -12.88% |
| Jan, 2024 | $10.76 | $8.01 | $2.75 | 124,173.0 | -21.40% |
0.98%
0.12%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):