Valneva SE (VALN) NASDAQ

5.63

-0.32(-5.38%)

Updated at June 02 04:00PM

Currency In USD

VALN Historical Return

If you invested $1000 in Valneva SE (VALN) since IPO date, it would be worth $213.18 as of June 03, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $210.39, while $1000 invested 1 year ago would be worth $908.06. This corresponds to total returns of -78.68%, -78.96%, -9.19%, respectively, with annualized returns of -26.22%, -26.77%, -9.19%.

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
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
May 26, 2026	6.08	6.05	6.05	6.17	6.04	21,864
May 22, 2026	5.87	5.93	5.93	6	5.85	0
May 21, 2026	5.78	5.87	5.87	5.88	5.72	11,744
May 20, 2026	5.58	5.92	5.92	6	5.58	62,129
May 19, 2026	5.61	5.76	5.76	5.76	5.55	45,717
May 18, 2026	5.76	5.71	5.71	5.76	5.67	10,289
May 15, 2026	5.82	5.68	5.68	5.82	5.63	25,873
May 14, 2026	5.91	5.94	5.94	6.14	5.73	47,631
May 13, 2026	5.94	5.87	5.87	6.25	5.87	30,663
May 12, 2026	5.89	6	6	6.13	5.76	74,028
May 11, 2026	6.17	6.3	6.3	6.65	6.17	116,313
May 08, 2026	5.64	5.59	5.59	5.64	5.53	22,747
May 07, 2026	5.74	5.56	5.56	5.76	5.56	37,974
May 06, 2026	5.33	5.41	5.41	5.43	5.28	41,505
May 05, 2026	5.34	5.29	5.29	5.36	5.25	7,766
May 04, 2026	5.06	5.17	5.17	5.22	5.06	37,395
May 01, 2026	5.41	5.35	5.35	5.5	5.35	17,122
April 30, 2026	5.32	5.38	5.38	5.5	5.31	40,914
April 29, 2026	5.49	5.33	5.33	5.49	5.33	18,914
April 28, 2026	5.54	5.53	5.53	5.61	5.35	28,218
April 27, 2026	5.48	5.49	5.49	5.62	5.48	20,935
April 24, 2026	5.43	5.5	5.5	5.52	5.36	148,804
April 23, 2026	5.55	5.33	5.33	5.61	5.15	310,093
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