If you invested $1000 in Valneva SE (VALN) since IPO date, it would be worth $204.28 as of June 23, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $207.58, while $1000 invested 1 year ago would be worth $965.12. This corresponds to total returns of -79.57%, -79.24%, -3.49%, respectively, with annualized returns of -26.6%, -26.97%, -3.49%.
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 |
|---|---|---|---|---|---|---|
| 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 |
| 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 |