Valneva Stock Price History
NASDAQ: VALNHealth CareBiotechnology: Biological Products (No Diagnostic Substances)USD
5.78+0.09 (+1.58%)
At close: Oct 9, 4:00 PM ET · Delayed 15 min
VALN price history at a glance
The price history for Valneva (VALN) on this page begins on May 3, 2021, when the stock closed at $29.50; it most recently closed at $5.78 on October 5, 2026. The highest price in this record is $67.84, reached on November 29, 2021; the latest close is 91.5% below that peak. Across the 4 complete calendar years in the table, VALN finished higher in 1 and lower in 3. Its best year was 2025 (+93.6%) and its worst was 2022 (-77.1%).
Over roughly 5 years the share price changed -80.4%, a -26.0% compound annual price return (excluding dividends). In the last 12 months alone, VALN has lost 48.1%. Prices are split-adjusted closing prices; daily open, high, low, close and volume for the past year are listed below.
Summary generated from market data by MetaCap's automated system. Methodology
Key price levels
- High since 2021
- $67.84
- Date of high
- Nov 29, 2021
- Low since 2021
- $3.62
- Date of low
- Dec 16, 2024
- 52-week high
- $12.18
- 52-week low
- $4.75
- IPO year
- 2021
- Last close
- $5.78
VALN returns
1 week
+0.70%
1 month
-13.47%
3 months
+14.46%
6 months
-6.47%
Year to date
-34.47%
1 year
-48.11%
3 years
-49.07%
5 years
-79.39%
VALN price return, excluding dividends.
VALN annual returns
| Year | Year-end close | Return |
|---|---|---|
| 2026 | 5.78 | -35.46% |
| 2025 | 8.96 | +93.62% |
| 2024 | 4.63 | -55.40% |
| 2023 | 10.37 | -18.48% |
| 2022 | 12.72 | -77.09% |
| 2021* | 55.51 | +88.17% |
* Partial year: the record begins after the start of 2021; return measured from the first available close.
2026 return is year to date.
VALN daily prices (past year)
| Date | Open | High | Low | Close | Change |
|---|---|---|---|---|---|
| 5.81 | 5.81 | 5.73 | 5.78 | +1.58% | |
| 5.61 | 5.74 | 5.61 | 5.69 | -3.07% | |
| 5.87 | 5.99 | 5.87 | 5.87 | +0.17% | |
| 6.04 | 6.04 | 5.78 | 5.86 | +0.77% | |
| 5.89 | 5.99 | 5.70 | 5.82 | +1.31% | |
| 5.84 | 5.89 | 5.73 | 5.74 | -2.71% | |
| 6.05 | 6.08 | 5.90 | 5.90 | -4.61% | |
| 6.19 | 6.27 | 6.16 | 6.19 | +0.73% | |
| 6.36 | 6.36 | 6.13 | 6.14 | -5.10% | |
| 6.25 | 6.49 | 6.23 | 6.47 | +5.37% | |
| 6.09 | 6.19 | 6.08 | 6.14 | -1.29% | |
| 6.25 | 6.25 | 6.08 | 6.22 | -2.05% | |
| 6.54 | 6.54 | 6.30 | 6.35 | -3.64% | |
| 6.63 | 6.64 | 6.54 | 6.59 | -0.45% | |
| 6.53 | 6.68 | 6.53 | 6.62 | +0.91% | |
| 6.55 | 6.62 | 6.53 | 6.56 | -0.15% | |
| 6.56 | 6.78 | 6.56 | 6.57 | 0.00% | |
| 6.62 | 6.64 | 6.41 | 6.57 | +0.31% | |
| 6.64 | 6.64 | 6.48 | 6.55 | -1.80% | |
| 6.65 | 6.80 | 6.54 | 6.67 | +0.15% | |
| 6.77 | 6.80 | 6.54 | 6.66 | -0.45% | |
| 6.64 | 6.84 | 6.60 | 6.69 | +0.15% | |
| 6.80 | 6.88 | 6.68 | 6.68 | -2.48% | |
| 6.72 | 7.02 | 6.67 | 6.85 | -0.58% | |
| 6.92 | 7.00 | 6.87 | 6.89 | -2.41% | |
| 7.11 | 7.19 | 6.98 | 7.06 | -0.84% | |
| 6.80 | 7.15 | 6.80 | 7.12 | +8.37% | |
| 6.60 | 6.71 | 6.43 | 6.57 | +4.29% | |
| 6.35 | 6.38 | 6.29 | 6.30 | -2.02% | |
| 6.55 | 6.58 | 6.43 | 6.43 | -1.98% | |
| 6.66 | 6.66 | 6.54 | 6.56 | -2.02% | |
| 6.79 | 6.80 | 6.56 | 6.70 | -1.25% | |
| 6.72 | 6.95 | 6.70 | 6.78 | +0.44% | |
| 6.68 | 6.80 | 6.60 | 6.75 | -3.02% | |
| 6.77 | 7.06 | 6.71 | 6.96 | +2.05% | |
| 6.85 | 6.90 | 6.69 | 6.82 | -0.29% | |
| 7.04 | 7.10 | 6.84 | 6.84 | -0.44% | |
| 6.84 | 6.97 | 6.78 | 6.87 | -2.69% | |
| 7.18 | 7.30 | 7.03 | 7.06 | -0.98% | |
| 7.00 | 7.31 | 6.83 | 7.13 | +26.19% | |
| 5.45 | 5.65 | 5.45 | 5.65 | +1.80% | |
| 5.66 | 5.70 | 5.44 | 5.55 | -0.72% | |
| 5.74 | 5.83 | 5.50 | 5.59 | +5.47% | |
| 5.40 | 5.40 | 5.20 | 5.30 | 0.00% | |
| 5.35 | 5.37 | 5.22 | 5.30 | +2.32% | |
| 5.32 | 5.35 | 5.13 | 5.18 | -0.96% | |
| 5.23 | 5.34 | 5.22 | 5.23 | +1.75% | |
| 5.17 | 5.22 | 5.14 | 5.14 | +1.38% | |
| 5.10 | 5.12 | 5.02 | 5.07 | +2.01% | |
| 5.09 | 5.09 | 4.92 | 4.97 | -2.28% | |
| 5.07 | 5.10 | 5.02 | 5.09 | +0.32% | |
| 5.09 | 5.13 | 5.00 | 5.07 | +0.20% | |
| 5.00 | 5.15 | 4.99 | 5.06 | +2.02% | |
| 4.97 | 5.06 | 4.90 | 4.96 | +3.77% | |
| 4.82 | 4.83 | 4.75 | 4.78 | 0.00% | |
| 4.85 | 4.90 | 4.75 | 4.78 | -2.45% | |
| 4.97 | 4.98 | 4.87 | 4.90 | -0.61% | |
| 4.93 | 4.99 | 4.85 | 4.93 | +1.86% | |
| 5.03 | 5.03 | 4.84 | 4.84 | -3.20% | |
| 4.99 | 5.05 | 4.96 | 5.00 | -1.57% | |
| 5.08 | 5.21 | 5.07 | 5.08 | -0.88% | |
| 5.10 | 5.14 | 5.07 | 5.13 | +0.29% | |
| 5.14 | 5.23 | 5.06 | 5.11 | -2.85% | |
| 5.28 | 5.33 | 5.22 | 5.26 | +4.16% | |
| 5.22 | 5.23 | 5.05 | 5.05 | -4.63% | |
| 5.26 | 5.41 | 5.21 | 5.30 | -0.28% | |
| 5.27 | 5.40 | 5.26 | 5.31 | +0.95% | |
| 5.30 | 5.38 | 5.23 | 5.26 | -2.59% | |
| 5.41 | 5.41 | 5.30 | 5.40 | +3.35% | |
| 5.28 | 5.43 | 5.16 | 5.23 | +2.65% | |
| 5.25 | 5.46 | 5.09 | 5.09 | -2.68% | |
| 5.27 | 5.54 | 5.12 | 5.23 | +1.16% | |
| 5.25 | 5.31 | 5.10 | 5.17 | -0.39% | |
| 5.05 | 5.22 | 5.04 | 5.19 | -0.38% | |
| 5.09 | 5.21 | 5.05 | 5.21 | -0.38% | |
| 5.35 | 5.37 | 5.23 | 5.23 | -3.15% | |
| 5.36 | 5.43 | 5.34 | 5.40 | +0.93% | |
| 5.27 | 5.44 | 5.23 | 5.35 | -0.56% | |
| 5.44 | 5.44 | 5.32 | 5.38 | +0.56% | |
| 5.34 | 5.49 | 5.34 | 5.35 | -0.19% | |
| 5.40 | 5.42 | 5.30 | 5.36 | -0.56% | |
| 5.47 | 5.47 | 5.30 | 5.39 | +0.65% | |
| 5.26 | 5.39 | 5.24 | 5.36 | +1.23% | |
| 5.15 | 5.33 | 5.13 | 5.29 | +0.57% | |
| 5.23 | 5.37 | 5.22 | 5.26 | -0.94% | |
| 5.43 | 5.50 | 5.26 | 5.31 | -0.47% | |
| 5.42 | 5.45 | 5.34 | 5.34 | -2.65% | |
| 5.93 | 5.93 | 5.40 | 5.48 | -3.35% | |
| 5.68 | 5.79 | 5.67 | 5.67 | +1.61% | |
| 5.60 | 5.64 | 5.54 | 5.58 | -0.89% | |
| 5.72 | 5.72 | 5.55 | 5.63 | -5.38% | |
| 5.94 | 6.10 | 5.83 | 5.95 | -4.80% | |
| 6.31 | 6.47 | 6.10 | 6.25 | -0.79% | |
| 6.35 | 6.64 | 6.21 | 6.30 | -0.63% | |
| 6.16 | 6.73 | 6.16 | 6.34 | +4.79% | |
| 6.08 | 6.17 | 6.04 | 6.05 | +2.02% | |
| 5.87 | 6.00 | 5.85 | 5.93 | +1.02% | |
| 5.78 | 5.88 | 5.72 | 5.87 | -0.84% | |
| 5.58 | 6.00 | 5.58 | 5.92 | +2.78% | |
| 5.61 | 5.76 | 5.55 | 5.76 | +0.88% | |
| 5.71 | 5.79 | 5.67 | 5.71 | +0.53% | |
| 5.82 | 5.82 | 5.63 | 5.68 | -4.38% | |
| 5.91 | 6.14 | 5.73 | 5.94 | +1.19% | |
| 5.94 | 6.25 | 5.87 | 5.87 | -2.17% | |
| 5.89 | 6.13 | 5.76 | 6.00 | -4.76% | |
| 6.17 | 6.65 | 6.17 | 6.30 | +12.70% | |
| 5.64 | 5.64 | 5.53 | 5.59 | +0.54% | |
| 5.74 | 5.76 | 5.56 | 5.56 | +2.77% | |
| 5.33 | 5.43 | 5.28 | 5.41 | +2.27% | |
| 5.34 | 5.36 | 5.25 | 5.29 | +2.32% | |
| 5.06 | 5.22 | 5.06 | 5.17 | -3.36% | |
| 5.41 | 5.50 | 5.35 | 5.35 | -0.56% | |
| 5.32 | 5.50 | 5.31 | 5.38 | +0.94% | |
| 5.49 | 5.49 | 5.33 | 5.33 | -3.62% | |
| 5.54 | 5.61 | 5.35 | 5.53 | +0.73% | |
| 5.48 | 5.62 | 5.48 | 5.49 | -0.18% | |
| 5.43 | 5.52 | 5.36 | 5.50 | +3.19% | |
| 5.55 | 5.61 | 5.15 | 5.33 | +1.52% | |
| 5.61 | 5.68 | 5.22 | 5.25 | -11.47% | |
| 6.20 | 6.20 | 5.93 | 5.93 | -1.82% | |
| 6.22 | 6.37 | 6.04 | 6.04 | +1.34% | |
| 6.13 | 6.13 | 5.95 | 5.96 | -0.17% | |
| 6.09 | 6.09 | 5.92 | 5.97 | -1.00% | |
| 6.27 | 6.31 | 6.00 | 6.03 | -0.99% | |
| 6.26 | 6.42 | 6.06 | 6.09 | -0.65% | |
| 5.96 | 6.27 | 5.96 | 6.13 | -0.81% | |
| 6.22 | 6.27 | 6.15 | 6.18 | +0.49% | |
| 5.92 | 6.30 | 5.92 | 6.15 | -1.60% | |
| 6.31 | 6.37 | 6.17 | 6.25 | +5.04% | |
| 5.93 | 5.96 | 5.81 | 5.95 | -0.17% | |
| 6.10 | 6.23 | 5.96 | 5.96 | -2.30% | |
| 6.11 | 6.23 | 6.04 | 6.10 | -2.71% | |
| 6.61 | 6.69 | 6.27 | 6.27 | +0.32% | |
| 6.44 | 6.55 | 6.21 | 6.25 | +0.97% | |
| 6.40 | 6.47 | 6.13 | 6.19 | +0.32% | |
| 6.46 | 6.47 | 6.17 | 6.17 | -2.37% | |
| 6.40 | 6.52 | 6.27 | 6.32 | -2.47% | |
| 6.66 | 6.79 | 6.42 | 6.48 | +0.93% | |
| 6.56 | 6.72 | 6.42 | 6.42 | -1.08% | |
| 6.77 | 6.87 | 6.35 | 6.49 | -37.11% | |
| 10.60 | 10.60 | 10.31 | 10.32 | -1.67% | |
| 10.55 | 10.90 | 10.32 | 10.50 | -6.21% | |
| 11.46 | 11.46 | 10.97 | 11.19 | +1.63% | |
| 10.72 | 11.19 | 10.72 | 11.01 | +4.76% | |
| 10.35 | 10.79 | 10.35 | 10.51 | -0.94% | |
| 10.50 | 10.74 | 10.29 | 10.61 | +1.29% | |
| 10.66 | 10.85 | 10.37 | 10.48 | -6.56% | |
| 11.14 | 11.31 | 11.00 | 11.21 | -1.58% | |
| 11.27 | 11.77 | 11.15 | 11.39 | +8.48% | |
| 10.59 | 10.82 | 10.50 | 10.50 | -0.19% | |
| 10.53 | 10.65 | 10.41 | 10.52 | -5.31% | |
| 11.03 | 11.17 | 10.92 | 11.11 | +1.28% | |
| 11.27 | 11.32 | 10.92 | 10.97 | +7.02% | |
| 10.10 | 10.46 | 10.00 | 10.25 | -6.14% | |
| 10.81 | 11.08 | 10.72 | 10.92 | -1.53% | |
| 10.97 | 11.18 | 10.97 | 11.09 | +1.37% | |
| 11.01 | 11.24 | 10.67 | 10.94 | -4.12% | |
| 11.73 | 11.85 | 11.38 | 11.41 | -4.84% | |
| 11.57 | 12.18 | 11.57 | 11.99 | +4.81% | |
| 11.23 | 11.50 | 11.10 | 11.44 | +4.19% | |
| 11.15 | 11.35 | 10.90 | 10.98 | +4.67% | |
| 11.07 | 11.07 | 10.49 | 10.49 | -3.31% | |
| 10.80 | 11.09 | 10.75 | 10.85 | +0.73% | |
| 10.31 | 10.90 | 10.29 | 10.77 | +6.85% | |
| 9.95 | 10.29 | 9.95 | 10.08 | +0.60% | |
| 10.15 | 10.40 | 10.00 | 10.02 | +3.41% | |
| 9.59 | 9.70 | 9.53 | 9.69 | -1.42% | |
| 9.97 | 10.09 | 9.83 | 9.83 | +1.56% | |
| 9.65 | 9.70 | 9.56 | 9.68 | +1.99% | |
| 9.44 | 9.63 | 9.35 | 9.49 | +1.71% | |
| 9.51 | 9.58 | 9.20 | 9.33 | -2.41% | |
| 9.88 | 9.88 | 9.56 | 9.56 | +5.40% | |
| 9.16 | 9.21 | 8.86 | 9.07 | -0.87% | |
| 9.17 | 9.19 | 9.07 | 9.15 | -0.65% | |
| 9.24 | 9.24 | 9.11 | 9.21 | -2.13% | |
| 9.44 | 9.45 | 9.16 | 9.41 | -0.11% | |
| 9.66 | 9.66 | 9.32 | 9.42 | -2.08% | |
| 9.43 | 10.09 | 9.40 | 9.62 | +4.11% | |
| 9.31 | 9.39 | 9.20 | 9.24 | -5.42% | |
| 9.97 | 10.05 | 9.77 | 9.77 | -5.10% | |
| 9.99 | 10.32 | 9.99 | 10.30 | +3.78% | |
| 9.78 | 10.00 | 9.78 | 9.92 | +1.54% | |
| 9.62 | 10.12 | 9.62 | 9.77 | -2.98% | |
| 10.01 | 10.14 | 10.00 | 10.07 | +0.30% | |
| 10.14 | 10.15 | 9.85 | 10.04 | -3.18% | |
| 10.16 | 10.37 | 10.16 | 10.37 | +3.34% | |
| 9.90 | 10.15 | 9.81 | 10.04 | +2.82% | |
| 10.15 | 10.15 | 9.76 | 9.76 | -1.11% | |
| 9.96 | 9.96 | 9.78 | 9.87 | +1.23% | |
| 10.01 | 10.03 | 9.68 | 9.75 | -1.42% | |
| 9.63 | 10.01 | 9.63 | 9.89 | +1.44% | |
| 9.58 | 10.03 | 9.58 | 9.75 | +10.17% | |
| 8.92 | 8.96 | 8.77 | 8.85 | -1.17% | |
| 8.92 | 8.98 | 8.85 | 8.96 | +1.53% | |
| 8.30 | 8.96 | 8.30 | 8.82 | +5.63% | |
| 8.87 | 8.87 | 8.07 | 8.35 | -5.01% | |
| 8.83 | 8.97 | 8.71 | 8.79 | +4.52% | |
| 8.27 | 8.46 | 8.27 | 8.41 | -0.88% | |
| 8.41 | 8.49 | 8.35 | 8.49 | +1.50% | |
| 8.55 | 8.61 | 8.26 | 8.36 | -1.18% | |
| 8.40 | 8.64 | 8.29 | 8.46 | +4.77% | |
| 8.19 | 8.50 | 8.02 | 8.08 | -0.80% | |
| 8.31 | 8.35 | 8.10 | 8.14 | -1.21% | |
| 8.46 | 8.51 | 8.20 | 8.24 | -1.20% | |
| 8.60 | 8.62 | 8.26 | 8.34 | -3.02% | |
| 8.81 | 8.81 | 8.56 | 8.60 | -0.92% | |
| 8.90 | 8.91 | 8.68 | 8.68 | -3.02% | |
| 9.06 | 9.10 | 8.94 | 8.95 | +0.79% | |
| 8.90 | 8.94 | 8.65 | 8.88 | +3.02% | |
| 8.88 | 8.90 | 8.62 | 8.62 | -3.36% | |
| 9.03 | 9.18 | 8.92 | 8.92 | +0.22% | |
| 9.07 | 9.07 | 8.90 | 8.90 | +0.68% | |
| 8.83 | 8.86 | 8.66 | 8.84 | +2.20% | |
| 8.65 | 8.75 | 8.56 | 8.65 | -1.37% | |
| 8.85 | 8.94 | 8.69 | 8.77 | -1.57% | |
| 9.15 | 9.20 | 8.87 | 8.91 | -4.76% | |
| 9.41 | 9.41 | 9.21 | 9.36 | -1.94% | |
| 8.72 | 9.62 | 8.57 | 9.54 | +9.15% | |
| 8.78 | 8.82 | 8.63 | 8.74 | -0.91% | |
| 8.75 | 8.92 | 8.67 | 8.82 | +2.32% | |
| 8.71 | 8.73 | 8.61 | 8.62 | +1.06% | |
| 8.71 | 8.85 | 8.53 | 8.53 | -1.95% | |
| 8.75 | 8.85 | 8.65 | 8.70 | -1.02% | |
| 8.80 | 8.96 | 8.75 | 8.79 | -1.12% | |
| 8.90 | 9.02 | 8.89 | 8.89 | -1.77% | |
| 8.98 | 9.33 | 8.98 | 9.05 | -1.95% | |
| 9.35 | 9.50 | 9.02 | 9.23 | +0.44% | |
| 9.05 | 9.24 | 8.99 | 9.19 | +3.37% | |
| 8.83 | 9.03 | 8.82 | 8.89 | +0.06% | |
| 8.70 | 9.05 | 8.67 | 8.89 | +1.89% | |
| 8.62 | 8.94 | 8.50 | 8.72 | -2.02% | |
| 8.83 | 8.90 | 8.74 | 8.90 | -1.11% | |
| 9.00 | 9.07 | 8.88 | 9.00 | -0.88% | |
| 9.21 | 9.28 | 9.03 | 9.08 | +0.33% | |
| 9.17 | 9.18 | 9.01 | 9.05 | -2.37% | |
| 9.38 | 9.57 | 9.26 | 9.27 | +1.53% | |
| 9.13 | 9.35 | 9.12 | 9.13 | +0.11% | |
| 9.32 | 9.39 | 9.12 | 9.12 | 0.00% | |
| 9.26 | 9.29 | 9.11 | 9.12 | -1.51% | |
| 9.37 | 9.38 | 9.20 | 9.26 | -3.04% | |
| 9.51 | 9.56 | 9.38 | 9.55 | -1.34% | |
| 9.63 | 9.75 | 9.61 | 9.68 | -1.22% | |
| 9.77 | 9.96 | 9.65 | 9.80 | -0.71% | |
| 9.75 | 9.98 | 9.65 | 9.87 | -0.90% | |
| 9.89 | 10.07 | 9.78 | 9.96 | -0.80% | |
| 10.17 | 10.23 | 10.04 | 10.04 | -1.86% | |
| 10.55 | 10.55 | 10.18 | 10.23 | -2.57% | |
| 10.36 | 10.53 | 10.32 | 10.50 | +0.86% | |
| 10.21 | 10.62 | 10.08 | 10.41 | -0.86% | |
| 10.57 | 10.60 | 10.37 | 10.50 | +1.25% | |
| 10.76 | 10.76 | 10.31 | 10.37 | -6.91% | |
| 10.93 | 11.35 | 10.93 | 11.14 | — |
Prices are adjusted for stock splits. See adjusted closing price for how dividends and splits affect history, and the VALN chart for longer ranges.