If you invested $1000 in Valneva SE (VALN) since IPO date, it would be worth $263.54 as of August 23, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $225.68, while $1000 invested 1 year ago would be worth $738.07. This corresponds to total returns of -73.65%, -77.43%, -26.19%, respectively, with annualized returns of -22.23%, -25.74%, -26.19%.
Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 21, 2026 | 6.77 | 6.96 | 6.96 | 7.06 | 6.71 | 21,593 |
| August 20, 2026 | 6.85 | 6.82 | 6.82 | 6.9 | 6.69 | 30,977 |
| August 19, 2026 | 7.04 | 6.84 | 6.84 | 7.1 | 6.84 | 74,298 |
| August 18, 2026 | 6.84 | 6.87 | 6.87 | 6.97 | 6.78 | 60,229 |
| August 17, 2026 | 7.18 | 7.06 | 7.06 | 7.3 | 7.03 | 163,102 |
| August 14, 2026 | 7 | 7.13 | 7.13 | 7.31 | 6.83 | 2.87M |
| August 13, 2026 | 5.45 | 5.65 | 5.65 | 5.65 | 5.45 | 29,383 |
| August 12, 2026 | 5.66 | 5.55 | 5.55 | 5.7 | 5.44 | 75,416 |
| August 11, 2026 | 5.74 | 5.59 | 5.59 | 5.83 | 5.5 | 0 |
| August 10, 2026 | 5.4 | 5.3 | 5.3 | 5.4 | 5.2 | 49,120 |
| August 07, 2026 | 5.35 | 5.3 | 5.3 | 5.37 | 5.22 | 44,235 |
| August 06, 2026 | 5.32 | 5.18 | 5.18 | 5.35 | 5.13 | 16,570 |
| August 05, 2026 | 5.23 | 5.23 | 5.23 | 5.34 | 5.22 | 48,839 |
| August 04, 2026 | 5.17 | 5.14 | 5.14 | 5.22 | 5.14 | 6,462 |
| August 03, 2026 | 5.1 | 5.07 | 5.07 | 5.12 | 5.02 | 7,568 |
| July 31, 2026 | 5.09 | 4.97 | 4.97 | 5.09 | 4.92 | 23,010 |
| July 30, 2026 | 5.07 | 5.09 | 5.09 | 5.1 | 5.02 | 12,269 |
| July 29, 2026 | 5.09 | 5.07 | 5.07 | 5.13 | 5 | 8,957 |
| July 28, 2026 | 5 | 5.06 | 5.06 | 5.15 | 4.99 | 6,347 |
| July 27, 2026 | 4.97 | 4.96 | 4.96 | 5.06 | 4.9 | 4,481 |
| July 23, 2026 | 4.85 | 4.78 | 4.78 | 4.9 | 4.75 | 10,688 |
| July 22, 2026 | 4.97 | 4.9 | 4.9 | 4.98 | 4.87 | 10,152 |
| July 21, 2026 | 4.93 | 4.93 | 4.93 | 4.99 | 4.85 | 9,348 |
| July 20, 2026 | 5.03 | 4.84 | 4.84 | 5.03 | 4.84 | 25,427 |
| July 17, 2026 | 4.99 | 5 | 5 | 5.05 | 4.96 | 50,813 |
| July 16, 2026 | 5.08 | 5.08 | 5.08 | 5.21 | 5.07 | 78,468 |
| July 15, 2026 | 5.1 | 5.13 | 5.13 | 5.14 | 5.07 | 71,040 |
| July 14, 2026 | 5.14 | 5.11 | 5.11 | 5.23 | 5.06 | 60,756 |
| July 13, 2026 | 5.28 | 5.26 | 5.26 | 5.33 | 5.22 | 18,130 |
| July 10, 2026 | 5.22 | 5.05 | 5.05 | 5.23 | 5.05 | 16,116 |
| July 09, 2026 | 5.26 | 5.3 | 5.3 | 5.41 | 5.21 | 9,652 |
| July 08, 2026 | 5.27 | 5.31 | 5.31 | 5.4 | 5.26 | 12,848 |
| July 07, 2026 | 5.3 | 5.26 | 5.26 | 5.38 | 5.23 | 26,643 |
| July 06, 2026 | 5.41 | 5.4 | 5.4 | 5.41 | 5.3 | 20,683 |
| July 02, 2026 | 5.28 | 5.23 | 5.23 | 5.43 | 5.16 | 19,020 |
| July 01, 2026 | 5.25 | 5.09 | 5.09 | 5.46 | 5.09 | 21,042 |
| June 30, 2026 | 5.27 | 5.23 | 5.23 | 5.54 | 5.12 | 32,354 |
| June 29, 2026 | 5.25 | 5.17 | 5.17 | 5.31 | 5.1 | 36,789 |
| June 26, 2026 | 5.05 | 5.19 | 5.19 | 5.22 | 5.04 | 27,493 |
| June 25, 2026 | 5.09 | 5.21 | 5.21 | 5.21 | 5.05 | 52,119 |
| June 24, 2026 | 5.35 | 5.23 | 5.23 | 5.37 | 5.23 | 6,963 |
| June 23, 2026 | 5.36 | 5.4 | 5.4 | 5.43 | 5.34 | 16,568 |
| June 22, 2026 | 5.27 | 5.35 | 5.35 | 5.44 | 5.23 | 7,408 |
| June 18, 2026 | 5.44 | 5.38 | 5.38 | 5.44 | 5.32 | 13,049 |
| June 17, 2026 | 5.34 | 5.35 | 5.35 | 5.49 | 5.34 | 10,425 |
| June 16, 2026 | 5.4 | 5.36 | 5.36 | 5.42 | 5.3 | 17,880 |
| June 15, 2026 | 5.47 | 5.39 | 5.39 | 5.47 | 5.3 | 14,958 |
| June 12, 2026 | 5.26 | 5.36 | 5.36 | 5.39 | 5.24 | 24,774 |
| June 11, 2026 | 5.15 | 5.29 | 5.29 | 5.33 | 5.13 | 19,485 |
| June 10, 2026 | 5.23 | 5.26 | 5.26 | 5.37 | 5.22 | 17,658 |
| June 09, 2026 | 5.43 | 5.31 | 5.31 | 5.5 | 5.26 | 14,809 |
| June 08, 2026 | 5.42 | 5.34 | 5.34 | 5.45 | 5.34 | 22,376 |
| June 05, 2026 | 5.93 | 5.48 | 5.48 | 5.93 | 5.4 | 36,874 |
| June 04, 2026 | 5.68 | 5.67 | 5.67 | 5.79 | 5.67 | 20,658 |
| June 03, 2026 | 5.6 | 5.58 | 5.58 | 5.63 | 5.54 | 15,228 |
| June 02, 2026 | 5.72 | 5.63 | 5.63 | 5.72 | 5.55 | 38,628 |
| June 01, 2026 | 5.94 | 5.95 | 5.95 | 6.1 | 5.83 | 57,744 |
| May 29, 2026 | 6.31 | 6.25 | 6.25 | 6.47 | 6.1 | 73,582 |
| May 28, 2026 | 6.35 | 6.3 | 6.3 | 6.64 | 6.21 | 22,033 |
| May 27, 2026 | 6.16 | 6.34 | 6.34 | 6.73 | 6.15 | 72,240 |