Valneva SE
VALNNASDAQHealthcare● Active
$5.46
$-0.02(-0.36%)
Market Cap$486249489
P/E Ratio—
52W High$12.25
52W Low$5.06
Valneva SE（VALN）股票价格历史
关键价位里程碑、OHLCV 表、年度回报、同业与 What If。
valn · 日线历史（复权）· FMP · 截至 2026年6月8日
5-Year High5Y
$67.84
Nov 29, 2021
-92.1% from here
5-Year Low5Y
$3.62
Dec 17, 2024
+48.6% from low
IPO Priceadj.
$26.41
May 5, 2021
-79.6% since IPO
1 Year Ago
$6.08
Jun 9, 2025
-11.5% in 1Y
5 Years Ago
$27.31
Jun 8, 2021
-80.3% in 5Y
10 Years Ago
—
—
+0.0% in 10Y
Historical Price Data · VALN
| Date↓ | Open↕ | High↕ | Low↕ | Close↕ | Close (Unadj.) ⓘ | Volume↕ | Change %↕ |
|---|---|---|---|---|---|---|---|
| Jun 8, 2026 | $5.42 | $5.46 | $5.30 | $5.46 | $5.46 | 16K | +0.74% |
| Jun 5, 2026 | $5.93 | $5.93 | $5.40 | $5.48 | $5.48 | 37K | -7.59% |
| Jun 4, 2026 | $5.68 | $5.79 | $5.67 | $5.67 | $5.67 | 21K | -0.18% |
| Jun 3, 2026 | $5.60 | $5.63 | $5.54 | $5.58 | $5.58 | 15K | -0.36% |
| Jun 2, 2026 | $5.72 | $5.72 | $5.55 | $5.63 | $5.63 | 39K | -1.57% |
| Jun 1, 2026 | $5.94 | $6.10 | $5.83 | $5.95 | $5.95 | 58K | +0.17% |
| May 29, 2026 | $6.31 | $6.47 | $6.10 | $6.25 | $6.25 | 74K | -0.95% |
| May 28, 2026 | $6.35 | $6.64 | $6.21 | $6.30 | $6.30 | 22K | -0.79% |
| May 27, 2026 | $6.16 | $6.73 | $6.15 | $6.34 | $6.34 | 72K | +2.92% |
| May 26, 2026 | $6.08 | $6.17 | $6.04 | $6.05 | $6.05 | 22K | -0.49% |
| May 22, 2026 | $5.87 | $6.00 | $5.85 | $5.93 | $5.93 | 76K | +1.02% |
| May 21, 2026 | $5.78 | $5.88 | $5.72 | $5.87 | $5.87 | 12K | +1.56% |
| May 20, 2026 | $5.58 | $6.00 | $5.58 | $5.92 | $5.92 | 63K | +6.09% |
| May 19, 2026 | $5.61 | $5.76 | $5.55 | $5.76 | $5.76 | 46K | +2.67% |
| May 18, 2026 | $5.71 | $5.79 | $5.67 | $5.71 | $5.71 | 10K | +0.00% |
| May 15, 2026 | $5.82 | $5.82 | $5.63 | $5.68 | $5.68 | 26K | -2.41% |
| May 14, 2026 | $5.91 | $6.14 | $5.73 | $5.94 | $5.94 | 48K | +0.51% |
| May 13, 2026 | $5.94 | $6.25 | $5.87 | $5.87 | $5.87 | 31K | -1.18% |
| May 12, 2026 | $5.89 | $6.13 | $5.76 | $6.00 | $6.00 | 74K | +1.87% |
| May 11, 2026 | $6.17 | $6.65 | $6.17 | $6.30 | $6.30 | 117K | +2.11% |
Showing 1–20 of 1,255 records
Annual Stock Price Performance · VALN
Jan 1 → Dec 31 · 6 years2026-38.8%$8.92 → $5.46
-38.8%
2025+87.7%$4.70 → $8.82
+87.7%
2024-56.7%$10.09 → $4.37
-56.7%
2023-26.6%$14.12 → $10.37
-26.6%
2022-76.0%$52.94 → $12.72
-76.0%
2021+97.8%$28.07 → $55.51
+97.8%
Best Year2021 · +97.8%
Worst Year2022 · -76.0%
Positive Years2 / 6
Avg Annual Return-2.1%
6Y Total Return-80.5%
6Y CAGR~-23.9% / yr
Similar Companies in Healthcare
View sector
Eli Lilly and Company
LLY.TO
$41.70+0.00%
Mkt Cap $1.44T
Eli Lilly and Company
LLY
$1,159.51+0.00%
Mkt Cap $1.09T
Johnson & Johnson
JNJ
$231.41+0.00%
Mkt Cap $557.1B
AbbVie Inc.
ABBV
$221.94+0.00%
Mkt Cap $392.1B
UnitedHealth Group Incorporated
UNH
$403.89+0.00%
Mkt Cap $366.8B
Merck & Co., Inc.
MRK
$119.69+0.00%
Mkt Cap $295.6B
AstraZeneca PLC
AZN
$183.16+0.00%
Mkt Cap $284.1B
Novartis AG
NVS
$146.87+0.00%
Mkt Cap $280.2B
Amgen Inc.
AMGN
$344.96+0.00%
Mkt Cap $186.2B
Novo Nordisk A/S
NVO
$41.65+0.00%
Mkt Cap $185.1BWhat If You Invested in VALN?
If you invested $1,000 in VALN at IPO (split-adj.) — how much would it be worth today?
INVESTED$1,000
→TODAY WORTH$204
Total Return-79.6%
CAGR~-27.3% / yr
Profit$-796
Based on May 5, 2021 · $26.41Split & dividend adjustedNo fees assumed
Want a detailed breakdown?
Try the full calculator with custom amounts, dates & DRIP.
Full Calculator →Try the full calculator with custom amounts, dates & DRIP.
关于价格历史与 OHLCV 数据
Valneva SE（VALN）所属板块为 Healthcare，主要交易场所为 NASDAQ。本页行情快照中的最近价为 $5.38。下方的图表与 OHLCV 表可查看历史开高低收与成交量。
年度表现条、同行业相似公司，以及 What If 假设计算器，便于在同一页面对比中长期收益。价格在注明处为拆股等调整后的日线数据；本页内容仅供信息参考，不构成投资建议。
数据：FMP 日线收盘 · 注明处为拆股等调整价 · 不构成投资建议
常见问题
VALN 价格历史 · 5 个问题日线数据来自市场数据商（Financial Modeling Prep）。拆股等公司行为可能体现在复权序列中；重要决策请以券商或官方披露为准。
VALN 历史股价FMP 日线复权 OHLCV