Valneva SE (VALN) NASDAQ
Currency In USD
AD
- General
- Statistics
- Historical Data
- Profile
- Financials
VALN Historical Return
If you invested $1000 in Valneva SE (VALN) since IPO date, it would be worth $217.34 as of October 03, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $199.17, while $1000 invested 1 year ago would be worth $503.95. This corresponds to total returns of -78.27%, -80.08%, -49.6%, respectively, with annualized returns of -24.56%, -27.58%, -49.6%.
Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.
AD
VALN Historical Data
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| October 02, 2026 | 5.84 | 5.74 | 5.74 | 5.89 | 5.73 | 39,844 |
| October 01, 2026 | 6.05 | 5.9 | 5.9 | 6.08 | 5.9 | 34,509 |
| September 30, 2026 | 6.19 | 6.19 | 6.19 | 6.27 | 6.16 | 5,837 |
| September 29, 2026 | 6.36 | 6.14 | 6.14 | 6.36 | 6.13 | 9,540 |
| September 28, 2026 | 6.25 | 6.47 | 6.47 | 6.49 | 6.23 | 21,569 |
| September 25, 2026 | 6.09 | 6.14 | 6.14 | 6.19 | 6.08 | 15,001 |
| September 24, 2026 | 6.25 | 6.22 | 6.22 | 6.25 | 6.08 | 51,758 |
| September 23, 2026 | 6.54 | 6.35 | 6.35 | 6.54 | 6.3 | 14,686 |
| September 22, 2026 | 6.63 | 6.59 | 6.59 | 6.64 | 6.54 | 14,206 |
| September 21, 2026 | 6.57 | 6.62 | 6.62 | 6.68 | 6.57 | 18,939 |
| September 18, 2026 | 6.55 | 6.56 | 6.56 | 6.62 | 6.53 | 42,214 |
| September 17, 2026 | 6.56 | 6.57 | 6.57 | 6.78 | 6.56 | 11,003 |
| September 16, 2026 | 6.62 | 6.57 | 6.57 | 6.64 | 6.41 | 35,657 |
| September 15, 2026 | 6.64 | 6.55 | 6.55 | 6.64 | 6.48 | 23,769 |
| September 11, 2026 | 6.78 | 6.66 | 6.66 | 6.8 | 6.54 | 36,610 |
| September 10, 2026 | 6.64 | 6.69 | 6.69 | 6.84 | 6.6 | 46,538 |
| September 09, 2026 | 6.8 | 6.68 | 6.68 | 6.88 | 6.68 | 24,118 |
| September 08, 2026 | 6.72 | 6.85 | 6.85 | 7.02 | 6.67 | 28,331 |
| September 04, 2026 | 6.92 | 6.89 | 6.89 | 7 | 6.87 | 22,865 |
| September 03, 2026 | 7.11 | 7.06 | 7.06 | 7.19 | 6.97 | 40,860 |
| September 02, 2026 | 6.8 | 7.12 | 7.12 | 7.15 | 6.8 | 136,789 |
| September 01, 2026 | 6.6 | 6.57 | 6.57 | 6.71 | 6.43 | 27,431 |
| August 31, 2026 | 6.35 | 6.3 | 6.3 | 6.38 | 6.29 | 11,552 |
| August 28, 2026 | 6.55 | 6.43 | 6.43 | 6.58 | 6.43 | 22,286 |
| August 27, 2026 | 6.66 | 6.56 | 6.56 | 6.66 | 6.54 | 21,498 |
| August 26, 2026 | 6.79 | 6.7 | 6.7 | 6.8 | 6.56 | 28,237 |
| August 25, 2026 | 6.72 | 6.78 | 6.78 | 6.95 | 6.7 | 30,970 |
| August 24, 2026 | 6.68 | 6.75 | 6.75 | 6.8 | 6.6 | 21,945 |
| 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 |
AD
