Valneva SE (VALN) NASDAQ

5.51

+0.2601(+4.95%)

Updated at April 23 10:30AM

Currency In USD

VALN Historical Return

If you invested $1000 in Valneva SE (VALN) since IPO date, it would be worth $208.64 as of April 23, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 3 years ago would be worth $526.28, while $1000 invested 1 year ago would be worth $789.41. This corresponds to total returns of -79.14%, -47.37%, -21.06%, respectively, with annualized returns of -27.05%, -19.26%, -21.06%.

Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.

VALN Historical Data

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
April 22, 2026	5.61	5.25	5.25	5.68	5.22	462,185
April 21, 2026	6.2	5.93	5.93	6.2	5.93	72,633
April 20, 2026	6.22	6.04	6.04	6.37	6.04	260,650
April 17, 2026	6.13	5.96	5.96	6.13	5.95	19,492
April 16, 2026	6.09	5.97	5.97	6.09	5.92	27,126
April 15, 2026	6.27	6.03	6.03	6.31	6	87,154
April 14, 2026	6.26	6.09	6.09	6.42	6.06	91,357
April 13, 2026	5.96	6.13	6.13	6.27	5.96	22,305
April 10, 2026	6.22	6.18	6.18	6.27	6.15	13,504
April 09, 2026	5.92	6.15	6.15	6.3	5.92	15,968
April 08, 2026	6.31	6.25	6.25	6.36	6.17	44,090
April 07, 2026	5.93	5.95	5.95	5.96	5.81	53,500
April 06, 2026	6.1	5.96	5.96	6.23	5.96	26,375
April 02, 2026	6.11	6.1	6.1	6.23	6.04	248,376
April 01, 2026	6.61	6.27	6.27	6.69	6.27	274,397
March 31, 2026	6.44	6.25	6.25	6.55	6.22	368,100
March 30, 2026	6.4	6.19	6.19	6.46	6.13	149,727
March 27, 2026	6.46	6.17	6.17	6.47	6.17	27,935
March 26, 2026	6.4	6.32	6.32	6.52	6.27	115,237
March 25, 2026	6.66	6.48	6.48	6.79	6.42	371,632
March 24, 2026	6.56	6.42	6.42	6.72	6.42	609,443
March 23, 2026	6.77	6.49	6.49	6.87	6.35	759,134
March 20, 2026	10.6	10.32	10.32	10.6	10.31	3,533
March 19, 2026	10.55	10.5	10.5	10.9	10.32	10,310
March 18, 2026	11.46	11.19	11.19	11.46	10.97	33,820
March 17, 2026	10.72	11.01	11.01	11.19	10.72	18,023
March 16, 2026	10.35	10.51	10.51	10.79	10.35	14,668
March 13, 2026	10.5	10.61	10.61	10.74	10.29	11,813
March 12, 2026	10.66	10.48	10.48	10.85	10.37	13,508
March 11, 2026	11.14	11.21	11.21	11.26	11.04	8,531
March 10, 2026	11.27	11.39	11.39	11.77	11.15	26,640
March 09, 2026	10.59	10.5	10.5	10.82	10.5	6,088
March 06, 2026	10.53	10.52	10.52	10.65	10.41	17,943
March 05, 2026	11.03	11.11	11.11	11.17	10.92	13,800
March 04, 2026	11.27	10.97	10.97	11.32	10.92	11,999
March 03, 2026	10.1	10.25	10.25	10.46	10.02	21,947
March 02, 2026	10.81	10.92	10.92	11.08	10.72	11,832
February 27, 2026	10.97	11.09	11.09	11.18	10.97	7,103
February 26, 2026	11.01	10.94	10.94	11.24	10.67	22,800
February 25, 2026	11.73	11.41	11.41	11.85	11.38	18,100
February 24, 2026	11.57	11.99	11.99	12.18	11.57	51,700
February 23, 2026	11.23	11.44	11.44	11.5	11.1	62,644
February 20, 2026	11.15	10.98	10.98	11.35	10.9	41,038
February 19, 2026	11.07	10.49	10.49	11.07	10.49	12,000
February 18, 2026	10.8	10.85	10.85	11.09	10.75	9,500
February 17, 2026	10.31	10.77	10.77	10.9	10.29	19,315
February 13, 2026	9.95	10.08	10.08	10.29	9.95	12,200
February 12, 2026	10.15	10.02	10.02	10.4	10	26,133
February 11, 2026	9.59	9.69	9.69	9.7	9.53	4,427
February 10, 2026	9.97	9.83	9.83	10.09	9.83	4,634
February 09, 2026	9.65	9.68	9.68	9.7	9.56	5,219
February 06, 2026	9.44	9.49	9.49	9.63	9.35	47,501
February 05, 2026	9.51	9.33	9.33	9.58	9.2	12,724
February 04, 2026	9.88	9.56	9.56	9.88	9.56	18,100
February 03, 2026	9.16	9.07	9.07	9.21	8.86	13,300
February 02, 2026	9.17	9.15	9.15	9.19	9.07	6,100
January 30, 2026	9.24	9.21	9.21	9.24	9.11	3,115
January 29, 2026	9.44	9.41	9.41	9.45	9.16	12,600
January 28, 2026	9.66	9.42	9.42	9.66	9.32	7,101
January 27, 2026	9.43	9.62	9.62	10.09	9.4	7,000