NASDAQ:VALN | Historical Stock Price | Valneva SE

Complete retained daily price history on its own workbook tab. Split-adjusted close keeps every historical share price on one comparable split basis. Cumulative dividend-reinvested close is the daily close of a rebased total-return index: it starts with one share at the earliest retained close, reinvests every distribution, and normalizes every forward and reverse split exactly once. Admitted exchange opening prices remain a distinct current-session series.

Available history
2021-05-05 to 2026-09-04
Data captured

Stock Price Chart

Blue: Split-adjusted close · Orange: Cumulative dividend-reinvested close

$3.53$6.42$11.70$21.30$38.79$70.642021-05-052026-08-27

Logarithmic scale. Both lines share the same starting value for the selected range.

View year

Historical Stock Price — 2021

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2021-12-31$55.51$55.519,400——
2021-12-30$54.81$54.8126,300——
2021-12-29$57.19$57.1916,500——
2021-12-28$57.37$57.3736,700——
2021-12-27$59.31$59.3152,800——
2021-12-23$57.31$57.3129,700——
2021-12-22$59.49$59.4938,800——
2021-12-21$57.39$57.3942,000——
2021-12-20$57.93$57.9345,000——
2021-12-17$60.86$60.86171,700——
2021-12-16$58.95$58.9571,900——
2021-12-15$50.98$50.9825,100——
2021-12-14$51.14$51.1445,900——
2021-12-13$53.53$53.5330,400——
2021-12-10$52.25$52.2514,200——
2021-12-09$51.99$51.9926,800——
2021-12-08$52.28$52.2888,100——
2021-12-07$48.00$48.0083,000——
2021-12-06$48.46$48.46110,200——
2021-12-03$54.05$54.05208,200——
2021-12-02$62.88$62.8849,700——
2021-12-01$62.49$62.4959,600——
2021-11-30$64.55$64.5588,300——
2021-11-29$67.28$67.28134,800——
2021-11-26$59.60$59.60171,800——
2021-11-24$49.90$49.9066,400——
2021-11-23$46.63$46.6365,600——
2021-11-22$45.07$45.0796,900——
2021-11-19$48.91$48.9122,200——
2021-11-18$49.11$49.1122,200——
2021-11-17$47.53$47.5335,700——
2021-11-16$48.15$48.1541,200——
2021-11-15$47.77$47.7717,100——
2021-11-12$48.19$48.1932,800——
2021-11-11$49.90$49.9051,200——
2021-11-10$50.25$50.25283,000——
2021-11-09$40.43$40.4364,500——
2021-11-08$42.49$42.4940,700——
2021-11-05$40.65$40.65115,500——
2021-11-04$46.05$46.0551,000——
2021-11-03$46.38$46.3845,100——
2021-11-02$47.51$47.5141,300——
2021-11-01$48.82$48.82147,400——
2021-10-29$44.61$44.61563,100——
2021-10-28$45.30$45.30102,400——
2021-10-27$47.37$47.37156,000——
2021-10-26$52.69$52.6979,500——
2021-10-25$47.88$47.8856,300——
2021-10-22$45.00$45.0070,400——
2021-10-21$44.84$44.84285,500——
2021-10-20$41.99$41.99569,000——
2021-10-19$35.40$35.40252,400——
2021-10-18$39.21$39.211,224,000——
2021-10-15$28.05$28.0513,600——
2021-10-14$27.10$27.1011,700——
2021-10-13$27.57$27.5719,000——
2021-10-12$27.64$27.647,300——
2021-10-11$28.14$28.1423,300——
2021-10-08$29.43$29.436,600——
2021-10-07$28.65$28.654,400——
2021-10-06$28.26$28.2618,800——
2021-10-05$29.49$29.4916,400——
2021-10-04$28.82$28.8222,900——
2021-10-01$30.00$30.0030,800——
2021-09-30$31.40$31.4026,800——
2021-09-29$29.61$29.6111,300——
2021-09-28$30.42$30.4226,000——
2021-09-27$30.42$30.4228,800——
2021-09-24$31.28$31.2843,700——
2021-09-23$33.88$33.88478,700——
2021-09-22$31.46$31.4691,100——
2021-09-21$29.00$29.0059,600——
2021-09-20$25.02$25.0284,000——
2021-09-17$27.25$27.2545,700——
2021-09-16$28.10$28.10239,800——
2021-09-15$28.95$28.95147,500——
2021-09-14$29.00$29.00189,100——
2021-09-13$28.15$28.15467,600——
2021-09-10$46.80$46.8032,500——
2021-09-09$48.98$48.9850,000——
2021-09-08$53.00$53.0029,500——
2021-09-07$53.38$53.3879,000——
2021-09-03$47.89$47.8936,400——
2021-09-02$47.69$47.6957,600——
2021-09-01$50.53$50.53108,500——
2021-08-31$53.00$53.00194,300——
2021-08-30$51.00$51.00492,400——
2021-08-27$38.50$38.5061,700——
2021-08-26$34.92$34.9212,900——
2021-08-25$33.75$33.7572,500——
2021-08-24$36.00$36.0036,500——
2021-08-23$30.84$30.8419,100——
2021-08-20$29.01$29.014,600——
2021-08-19$28.82$28.828,700——
2021-08-18$28.99$28.9940,700——
2021-08-17$26.93$26.9311,500——
2021-08-16$26.70$26.7018,900——
2021-08-13$26.65$26.658,700——
2021-08-12$25.75$25.759,500——
2021-08-11$26.07$26.0755,100——
2021-08-10$26.66$26.6635,800——
2021-08-09$30.00$30.006,900——
2021-08-06$29.00$29.005,000——
2021-08-05$28.25$28.2516,600——
2021-08-04$28.39$28.396,800——
2021-08-03$28.17$28.171,800——
2021-08-02$29.03$29.037,000——
2021-07-30$28.58$28.582,200——
2021-07-29$28.80$28.80600——
2021-07-28$28.05$28.0513,100——
2021-07-27$28.06$28.063,500——
2021-07-26$28.24$28.243,100——
2021-07-23$27.55$27.551,600——
2021-07-22$27.26$27.263,100——
2021-07-21$26.33$26.332,300——
2021-07-20$27.06$27.062,200——
2021-07-19$26.55$26.554,000——
2021-07-16$26.08$26.082,600——
2021-07-15$25.88$25.886,700——
2021-07-14$26.00$26.005,400——
2021-07-13$26.24$26.2411,200——
2021-07-12$26.85$26.853,800——
2021-07-09$26.97$26.971,700——
2021-07-08$26.79$26.7910,500——
2021-07-07$28.45$28.4510,700——
2021-07-06$27.70$27.703,800——
2021-07-02$27.53$27.534,700——
2021-07-01$27.58$27.586,500——
2021-06-30$26.35$26.358,800——
2021-06-29$26.26$26.266,900——
2021-06-28$25.52$25.521,900——
2021-06-25$26.11$26.114,800——
2021-06-24$25.87$25.875,700——
2021-06-23$25.99$25.993,800——
2021-06-22$26.10$26.106,600——
2021-06-21$26.25$26.257,700——
2021-06-18$27.08$27.084,800——
2021-06-17$26.05$26.052,000——
2021-06-16$26.05$26.052,800——
2021-06-15$28.29$28.294,300——
2021-06-14$27.90$27.902,100——
2021-06-11$27.80$27.801,100——
2021-06-10$28.13$28.133,000——
2021-06-09$28.31$28.312,200——
2021-06-08$27.31$27.317,400——
2021-06-07$27.35$27.3510,200——
2021-06-04$26.86$26.864,400——
2021-06-03$26.76$26.763,900——
2021-06-02$27.63$27.6313,400——
2021-06-01$29.08$29.0824,400——
2021-05-28$25.98$25.989,300——
2021-05-27$24.41$24.417,400——
2021-05-26$25.24$25.245,600——
2021-05-25$25.60$25.602,100——
2021-05-24$26.43$26.439,000——
2021-05-21$28.16$28.1611,000——
2021-05-20$30.31$30.3122,300——
2021-05-19$30.36$30.366,700——
2021-05-18$30.64$30.64214,800——
2021-05-17$31.04$31.0422,600——
2021-05-14$29.11$29.115,900——
2021-05-13$28.48$28.485,800——
2021-05-12$28.00$28.0019,700——
2021-05-11$28.20$28.2088,500——
2021-05-10$29.26$29.2650,300——
2021-05-07$29.50$29.50243,400——
2021-05-06$28.35$28.35566,000——
2021-05-05$26.41$26.41100——