Valneva SE（VLA.PA）— 價格歷史

截至 2026-10-16 — 每晚自Closelook數據湖更新。僅為投資日記式紀錄，不構成投資建議。

每日行情

日期	開盤	最高	最低	收盤	漲跌幅	成交量
2026-10-16	2.61	2.61	2.51	2.52	-2.55%	276,991
2026-10-15	2.52	2.62	2.51	2.58	+1.93%	233,019
2026-10-14	2.53	2.58	2.50	2.54	+0.16%	229,421
2026-10-13	2.65	2.67	2.53	2.53	-4.20%	263,963
2026-10-12	2.59	2.66	2.53	2.64	+4.34%	338,128
2026-10-09	2.52	2.60	2.52	2.53	+1.93%	327,340
2026-10-08	2.52	2.53	2.42	2.48	-4.68%	796,073
2026-10-07	2.55	2.63	2.53	2.61	+1.64%	250,616
2026-10-06	2.58	2.67	2.55	2.56	+0.47%	511,072
2026-10-05	2.49	2.61	2.47	2.55	+0.87%	385,656
2026-10-02	2.58	2.60	2.48	2.53	-3.06%	620,259
2026-10-01	2.70	2.70	2.61	2.61	-3.65%	352,536
2026-09-30	2.76	2.77	2.69	2.71	+0.86%	221,037
2026-09-29	2.78	2.81	2.69	2.69	-3.00%	218,548
2026-09-28	2.67	2.78	2.67	2.77	+4.14%	225,093
2026-09-25	2.70	2.75	2.61	2.66	-0.45%	328,520
2026-09-24	2.78	2.78	2.66	2.67	-4.09%	518,485
2026-09-23	2.86	2.87	2.79	2.79	-1.59%	222,063
2026-09-22	2.85	2.86	2.82	2.83	-0.77%	167,823
2026-09-21	2.84	2.86	2.79	2.85	+1.89%	400,290
2026-09-18	2.86	2.87	2.80	2.80	-1.86%	250,297
2026-09-17	2.86	2.90	2.80	2.85	-0.24%	223,413
2026-09-16	2.82	2.87	2.81	2.86	+1.38%	208,710
2026-09-15	2.85	2.90	2.81	2.82	-1.91%	358,624
2026-09-14	2.88	2.90	2.85	2.88	-0.42%	202,543
2026-09-11	2.90	2.92	2.83	2.89	-0.31%	342,746
2026-09-10	2.90	2.91	2.83	2.90	-0.03%	487,692
2026-09-09	2.92	2.94	2.85	2.90	-2.52%	359,270
2026-09-08	2.89	2.97	2.83	2.97	+2.87%	424,243
2026-09-07	2.97	2.98	2.88	2.89	-2.20%	346,523
2026-09-04	3.02	3.04	2.92	2.96	-1.96%	510,183
2026-09-03	3.08	3.14	3.00	3.01	+0.90%	969,600
2026-09-02	2.79	2.99	2.79	2.99	+6.45%	1,431,033
2026-09-01	2.71	2.85	2.69	2.81	+3.62%	760,088
2026-08-31	2.74	2.74	2.62	2.71	-3.15%	5,284,639
2026-08-28	2.84	2.87	2.77	2.80	-0.67%	421,759
2026-08-27	2.86	2.88	2.79	2.81	-0.88%	577,691
2026-08-26	2.88	2.91	2.84	2.84	-1.87%	415,003
2026-08-25	2.86	2.94	2.80	2.89	+0.73%	819,141
2026-08-24	2.88	2.89	2.78	2.87	-3.14%	1,088,589
2026-08-21	2.92	2.99	2.85	2.97	+1.37%	888,987
2026-08-20	2.98	3.14	2.84	2.93	+0.90%	2,239,651
2026-08-19	2.98	3.03	2.83	2.90	-1.59%	1,192,764
2026-08-18	3.08	3.11	2.87	2.95	-4.07%	1,727,714
2026-08-17	3.11	3.18	2.96	3.07	+2.40%	2,295,020
2026-08-14	2.68	3.24	2.67	3.00	+22.20%	8,628,448
2026-08-13	2.33	2.46	2.29	2.46	-0.20%	1,013,341
2026-08-12	2.53	2.54	2.38	2.46	-0.81%	954,110
2026-08-11	2.42	2.56	2.38	2.48	+6.44%	2,256,111
2026-08-10	2.29	2.34	2.28	2.33	+2.82%	356,914
2026-08-07	2.24	2.31	2.24	2.27	+2.03%	564,209
2026-08-06	2.24	2.28	2.21	2.22	-0.45%	345,073
2026-08-05	2.21	2.26	2.21	2.23	+0.59%	406,702
2026-08-04	2.19	2.23	2.17	2.22	+1.51%	288,163
2026-08-03	2.19	2.24	2.15	2.19	+1.72%	370,282
2026-07-31	2.20	2.22	2.12	2.15	-0.79%	529,457
2026-07-30	2.19	2.21	2.16	2.17	-1.81%	290,859
2026-07-29	2.20	2.24	2.19	2.21	+0.59%	371,257
2026-07-28	2.16	2.22	2.15	2.19	+1.67%	441,741
2026-07-27	2.13	2.23	2.12	2.16	+2.13%	482,627
2026-07-24	2.08	2.12	2.03	2.11	+1.34%	666,618
2026-07-23	2.12	2.15	2.08	2.08	-2.75%	341,334
2026-07-22	2.14	2.16	2.10	2.14	+0.47%	322,589
2026-07-21	2.12	2.17	2.10	2.13	+0.09%	353,577
2026-07-20	2.13	2.19	2.12	2.13	-1.21%	307,404
2026-07-17	2.19	2.19	2.11	2.16	-1.46%	471,216
2026-07-16	2.19	2.22	2.16	2.19	+0.51%	367,367
2026-07-15	2.20	2.23	2.18	2.18	-1.31%	325,463
2026-07-14	2.29	2.29	2.18	2.21	-2.82%	330,663
2026-07-13	2.17	2.32	2.15	2.27	+4.18%	572,226
2026-07-10	2.29	2.29	2.18	2.18	-4.72%	603,158
2026-07-09	2.28	2.29	2.25	2.29	+0.18%	144,492
2026-07-08	2.26	2.33	2.23	2.28	-0.09%	340,101
2026-07-07	2.31	2.32	2.22	2.29	-1.08%	498,958
2026-07-06	2.33	2.36	2.28	2.31	-1.16%	390,753
2026-07-03	2.25	2.37	2.25	2.34	+4.10%	670,144
2026-07-02	2.27	2.30	2.25	2.25	-0.13%	379,036
2026-07-01	2.24	2.29	2.24	2.25	-0.31%	236,627
2026-06-30	2.28	2.30	2.23	2.25	+1.81%	352,221
2026-06-29	2.24	2.30	2.21	2.21	-0.76%	446,315
2026-06-26	2.21	2.23	2.16	2.23	+1.50%	362,541
2026-06-25	2.28	2.28	2.17	2.20	-3.17%	599,754
2026-06-24	2.31	2.34	2.26	2.27	-1.60%	370,976
2026-06-23	2.29	2.35	2.28	2.31	+0.13%	514,220
2026-06-22	2.31	2.35	2.25	2.31	+0.00%	412,661
2026-06-19	2.29	2.34	2.26	2.31	+0.70%	385,728
2026-06-18	2.33	2.35	2.28	2.29	-1.72%	405,533
2026-06-17	2.29	2.33	2.25	2.33	+2.19%	383,317
2026-06-16	2.29	2.32	2.25	2.28	-0.57%	412,911
2026-06-15	2.34	2.37	2.28	2.29	+0.26%	336,120
2026-06-12	2.24	2.31	2.22	2.29	+3.25%	352,774
2026-06-11	2.26	2.27	2.18	2.21	-1.42%	583,232
2026-06-10	2.29	2.32	2.21	2.25	-1.32%	460,530
2026-06-09	2.32	2.34	2.27	2.28	-1.56%	332,827
2026-06-08	2.33	2.33	2.28	2.31	-1.37%	509,268
2026-06-05	2.44	2.48	2.34	2.34	-4.01%	686,753
2026-06-04	2.38	2.44	2.37	2.44	+2.69%	398,091
2026-06-03	2.37	2.40	2.35	2.38	-0.71%	432,033
2026-06-02	2.52	2.53	2.34	2.40	-4.47%	1,150,981
2026-06-01	2.61	2.61	2.48	2.51	-4.02%	613,664
2026-05-29	2.69	2.72	2.61	2.61	-2.25%	1,061,296
2026-05-28	2.68	2.69	2.61	2.67	-0.56%	716,388
2026-05-27	2.58	2.70	2.57	2.69	+4.31%	651,276
2026-05-26	2.60	2.69	2.56	2.58	-1.26%	736,722
2026-05-25	2.50	2.68	2.50	2.61	+5.41%	1,086,040
2026-05-22	2.52	2.54	2.46	2.48	+0.08%	699,081
2026-05-21	2.51	2.51	2.43	2.47	-0.68%	299,795
2026-05-20	2.41	2.50	2.39	2.49	+1.80%	726,367
2026-05-19	2.45	2.48	2.40	2.45	-0.85%	402,704
2026-05-18	2.49	2.52	2.42	2.47	-0.24%	503,276
2026-05-15	2.56	2.60	2.47	2.47	-3.59%	676,701
2026-05-14	2.58	2.71	2.52	2.56	-0.50%	1,179,430
2026-05-13	2.31	2.67	2.26	2.58	+1.90%	3,008,265
2026-05-12	2.69	2.71	2.51	2.53	-7.60%	2,462,403
2026-05-11	2.42	2.85	2.42	2.74	+14.08%	4,242,149
2026-05-08	2.44	2.45	2.38	2.40	-2.04%	689,352
2026-05-07	2.33	2.47	2.32	2.45	+5.69%	1,440,665
2026-05-06	2.30	2.33	2.26	2.32	+1.00%	919,405
2026-05-05	2.21	2.35	2.19	2.29	+1.77%	1,081,069
2026-05-04	2.35	2.36	2.13	2.25	-2.47%	1,898,891
2026-04-30	2.33	2.36	2.27	2.31	-0.69%	1,279,530
2026-04-29	2.42	2.42	2.31	2.33	-3.56%	676,933
2026-04-28	2.40	2.42	2.36	2.41	+1.43%	511,886
2026-04-27	2.36	2.40	2.34	2.38	+2.81%	596,564
2026-04-24	2.37	2.40	2.31	2.31	-3.34%	1,007,350
2026-04-23	2.34	2.45	2.33	2.40	+0.55%	981,076
2026-04-22	2.50	2.50	2.36	2.38	-8.14%	2,835,958
2026-04-21	2.60	2.67	2.56	2.59	-0.84%	762,093
2026-04-20	2.58	2.72	2.55	2.62	+0.93%	1,306,241
2026-04-17	2.54	2.64	2.53	2.59	+1.61%	1,657,266
2026-04-16	2.66	2.66	2.55	2.55	-2.60%	1,797,430
2026-04-15	2.66	2.71	2.59	2.62	-0.98%	986,818
2026-04-14	2.66	2.73	2.62	2.64	+0.23%	849,184
2026-04-13	2.62	2.70	2.55	2.64	-1.38%	800,315
2026-04-10	2.64	2.71	2.61	2.67	+1.71%	720,442
2026-04-09	2.66	2.71	2.53	2.63	-2.23%	1,099,425
2026-04-08	2.69	2.77	2.65	2.69	+4.47%	1,271,782
2026-04-07	2.70	2.70	2.54	2.58	-4.98%	1,397,450
2026-04-02	2.80	2.80	2.66	2.71	-3.97%	1,402,527
2026-04-01	2.92	2.98	2.80	2.82	+0.07%	1,415,805
2026-03-31	2.79	2.87	2.76	2.82	+0.93%	944,570
2026-03-30	2.76	2.89	2.73	2.79	+1.16%	1,387,026
2026-03-27	2.80	2.85	2.76	2.76	-1.57%	797,662
2026-03-26	2.83	2.85	2.76	2.81	-1.41%	1,160,978
2026-03-25	2.91	2.98	2.81	2.85	+0.35%	2,259,495
2026-03-24	3.00	3.07	2.81	2.84	+2.01%	4,933,444
2026-03-23	4.42	4.71	2.54	2.78	-39.01%	9,307,863
2026-03-20	4.53	4.76	4.50	4.56	+1.24%	1,273,094
2026-03-19	4.68	4.72	4.48	4.50	-6.48%	1,695,615
2026-03-18	4.55	5.00	4.46	4.81	+1.91%	2,779,004
2026-03-17	4.65	4.77	4.55	4.72	+2.25%	903,832
2026-03-16	4.60	4.64	4.48	4.62	+1.67%	565,749
2026-03-13	4.50	4.66	4.43	4.54	+0.80%	937,062
2026-03-12	4.74	4.75	4.49	4.51	-5.77%	1,291,347
2026-03-11	4.97	4.97	4.70	4.78	-2.88%	1,254,384
2026-03-10	4.80	5.04	4.75	4.93	+5.30%	2,726,316
2026-03-09	4.41	4.70	4.37	4.68	+2.45%	1,296,672
2026-03-06	4.80	4.80	4.48	4.57	-2.81%	1,087,179
2026-03-05	4.78	4.85	4.62	4.70	+0.26%	1,327,522
2026-03-04	4.35	4.90	4.31	4.69	+7.43%	2,023,271
2026-03-03	4.60	4.60	4.29	4.36	-5.87%	1,639,178
2026-03-02	4.50	4.74	4.41	4.63	-2.03%	1,119,697
2026-02-27	4.76	4.91	4.65	4.73	+0.85%	1,222,387
2026-02-26	4.85	4.92	4.58	4.69	-3.58%	1,594,952
2026-02-25	5.10	5.15	4.86	4.86	-4.25%	1,400,097
2026-02-24	4.90	5.08	4.79	5.08	+4.74%	1,617,154
2026-02-23	4.62	4.88	4.54	4.85	+2.11%	1,697,067
2026-02-20	4.60	4.83	4.57	4.75	+3.53%	821,363
2026-02-19	4.55	4.91	4.39	4.59	-0.86%	2,439,406
2026-02-18	4.64	4.72	4.54	4.63	-0.13%	1,369,918
2026-02-17	4.34	4.64	4.24	4.63	+6.58%	1,581,793
2026-02-16	4.34	4.40	4.18	4.35	+0.23%	1,190,473
2026-02-13	4.28	4.37	4.20	4.34	-0.18%	760,802
2026-02-12	4.10	4.41	4.10	4.35	+6.99%	1,797,182
2026-02-11	4.18	4.18	4.02	4.06	-2.54%	606,249
2026-02-10	4.14	4.23	4.11	4.17	+1.17%	577,328
2026-02-09	4.04	4.12	4.02	4.12	+2.28%	439,051
2026-02-06	4.03	4.08	3.94	4.03	-1.27%	626,938
2026-02-05	4.11	4.14	4.00	4.08	-2.21%	640,862
2026-02-04	3.96	4.32	3.92	4.17	+6.86%	1,609,735
2026-02-03	3.97	3.97	3.84	3.90	-0.10%	453,173
2026-02-02	3.98	3.98	3.84	3.91	+0.51%	659,133
2026-01-30	3.96	4.02	3.89	3.89	-2.56%	470,630
2026-01-29	3.98	4.01	3.95	3.99	+0.10%	276,231
2026-01-28	4.05	4.07	3.97	3.99	-2.45%	540,649
2026-01-27	3.93	4.09	3.89	4.09	+4.34%	698,293
2026-01-26	4.15	4.20	3.88	3.92	-4.63%	1,029,185
2026-01-23	4.42	4.48	4.11	4.11	-6.38%	1,112,004
2026-01-22	4.28	4.43	4.23	4.39	+3.93%	791,463
2026-01-21	4.30	4.30	4.13	4.22	-2.54%	654,225
2026-01-20	3.85	4.33	3.64	4.33	+2.66%	2,479,018
2026-01-19	4.25	4.27	4.09	4.22	-3.87%	1,202,020
2026-01-16	4.28	4.40	4.25	4.39	+2.81%	723,209
2026-01-15	4.45	4.49	4.25	4.27	-3.70%	784,008
2026-01-14	4.31	4.44	4.28	4.43	+2.26%	855,844
2026-01-13	4.29	4.35	4.21	4.33	+2.80%	618,429
2026-01-12	4.29	4.43	4.20	4.22	-0.94%	1,205,516
2026-01-09	4.19	4.28	4.19	4.26	+1.96%	652,249
2026-01-08	4.26	4.39	4.16	4.17	-0.86%	1,148,795
2026-01-07	4.20	4.26	4.02	4.21	+0.48%	1,165,502
2026-01-06	3.84	4.28	3.83	4.19	+11.20%	2,380,271
2026-01-05	3.81	3.86	3.74	3.77	-0.63%	555,135
2026-01-02	3.79	3.91	3.74	3.79	+1.99%	766,161
2025-12-31	3.71	3.72	3.67	3.72	-0.32%	316,764
2025-12-30	3.69	3.83	3.69	3.73	-0.48%	512,206
2025-12-29	3.59	3.81	3.58	3.75	+3.88%	1,409,220
2025-12-24	3.63	3.64	3.58	3.61	-1.10%	108,921
2025-12-23	3.67	3.70	3.58	3.65	-0.76%	535,486
2025-12-22	3.56	3.68	3.53	3.68	+3.14%	447,672
2025-12-19	3.48	3.56	3.46	3.56	+2.12%	469,656
2025-12-18	3.54	3.56	3.47	3.49	-1.86%	519,491
2025-12-17	3.56	3.61	3.53	3.56	-0.22%	419,779
2025-12-16	3.73	3.75	3.56	3.56	-3.73%	695,361
2025-12-15	3.71	3.77	3.68	3.70	-0.75%	415,739
2025-12-12	3.76	3.80	3.73	3.73	-2.56%	708,210
2025-12-11	3.82	4.02	3.78	3.83	+1.00%	1,112,085
2025-12-10	3.79	3.79	3.74	3.79	+0.11%	269,904
2025-12-09	3.86	3.89	3.74	3.79	-2.17%	343,837
2025-12-08	3.85	3.90	3.85	3.87	+1.31%	326,562
2025-12-05	3.72	3.86	3.71	3.82	+1.17%	570,345
2025-12-04	3.67	3.78	3.66	3.78	+2.33%	462,907
2025-12-03	3.74	3.76	3.66	3.69	-1.23%	626,035
2025-12-02	3.80	3.85	3.74	3.74	-3.56%	1,000,869
2025-12-01	3.90	4.00	3.86	3.87	-3.73%	893,584
2025-11-28	4.35	4.42	3.91	4.02	-6.42%	1,957,932
2025-11-27	4.10	4.30	4.08	4.30	+5.50%	1,334,644
2025-11-26	4.00	4.18	3.95	4.08	+7.60%	1,399,282
2025-11-25	3.77	3.81	3.68	3.79	-0.26%	447,393
2025-11-24	3.78	3.85	3.77	3.80	+0.80%	4,875,374
2025-11-21	3.68	3.82	3.67	3.77	-0.05%	466,272
2025-11-20	3.78	3.97	3.73	3.77	+0.91%	781,400
2025-11-19	3.79	3.82	3.74	3.74	-1.11%	362,479
2025-11-18	3.77	3.85	3.74	3.78	-1.25%	397,209
2025-11-17	3.94	3.94	3.81	3.83	-1.03%	389,542
2025-11-14	3.88	3.92	3.79	3.87	-2.52%	503,804
2025-11-13	3.90	4.11	3.90	3.97	+1.33%	950,905
2025-11-12	3.83	3.97	3.83	3.91	+1.87%	597,540
2025-11-11	3.73	3.88	3.67	3.84	+3.28%	488,066
2025-11-10	3.79	3.87	3.70	3.72	+1.69%	621,605
2025-11-07	3.84	3.84	3.65	3.66	-3.58%	576,363
2025-11-06	3.90	3.90	3.75	3.79	-1.96%	664,684
2025-11-05	3.94	3.94	3.84	3.87	-2.71%	394,754
2025-11-04	3.94	4.03	3.91	3.98	+2.10%	402,612
2025-11-03	4.05	4.05	3.88	3.90	-3.61%	678,671
2025-10-31	4.00	4.13	4.00	4.04	+1.25%	906,824
2025-10-30	3.96	4.04	3.92	3.99	+0.86%	436,426
2025-10-29	3.91	4.04	3.90	3.96	+1.49%	485,408
2025-10-28	3.93	4.00	3.87	3.90	-1.56%	523,736
2025-10-27	4.05	4.07	3.93	3.96	-2.51%	996,755
2025-10-24	4.15	4.16	4.02	4.06	-1.60%	497,509

最近250個交易日，最新在前。

月度季節性報酬

歷史最強月份：8月（+23.25%）。最弱月份：3月（-23.89%）。基於2年每日數據（2025–2026）。

1月+10.36%
2月+22.31%
3月-23.89%
4月-13.88%
5月+5.85%
6月-13.24%
7月+16.60%
8月+23.25%
9月+14.28%
10月-20.59%
11月+3.29%
12月-4.03%

FAQ · 基於當前價格數據 · 截至 2026-10-16

快速解答

Valneva SE（VLA.PA）最新收盤價是多少？

2026-10-16 收於 2.52，來自Closelook數據湖的每日價格紀錄。

VLA.PA 的52週最高價和最低價是多少？

過去52週最高 5.15、最低 2.03（截至 2026-10-16）。

Valneva SE 歷史上最強和最弱的月份是哪個？

歷史上，VLA.PA 最強的日曆月份是8月（平均 +23.25%），最弱的是3月（平均 -23.89%），基於2年每日數據（2025–2026）。

該季節性涵蓋多少年？

2年（2025–2026），由Closelook數據湖中的458根日K線計算。