Novavax, Inc. (FRA:NVV1)
Germany · Delayed Price · Currency is EUR 5.81
-0.20 (-3.34%)
Dec 1, 2025, 4:48 PM CET
Novavax Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 28, 2025 | 6.10 | 6.10 | 6.02 | 6.13 | 6.13 | - | 1,958 |
| Nov 27, 2025 | 6.06 | 6.13 | 6.04 | 6.13 | 6.13 | 5.65% | 6,622 |
| Nov 26, 2025 | 5.77 | 5.99 | 5.77 | 5.80 | 5.80 | 1.33% | 1,402 |
| Nov 25, 2025 | 5.69 | 5.80 | 5.69 | 5.73 | 5.73 | 5.61% | 1,600 |
| Nov 24, 2025 | 5.72 | 5.76 | 5.58 | 5.42 | 5.42 | -3.06% | 1,483 |
| Nov 21, 2025 | 5.52 | 5.52 | 5.42 | 5.59 | 5.59 | 1.65% | 1,700 |
| Nov 20, 2025 | 5.55 | 5.59 | 5.55 | 5.50 | 5.50 | -2.64% | 397 |
| Nov 19, 2025 | 5.70 | 5.70 | 5.50 | 5.65 | 5.65 | - | 4,820 |
| Nov 18, 2025 | 5.79 | 5.79 | 5.65 | 5.65 | 5.65 | -7.27% | 3,023 |
| Nov 17, 2025 | 6.00 | 6.10 | 5.87 | 6.10 | 6.10 | -1.66% | 1,625 |
| Nov 14, 2025 | 6.15 | 6.15 | 6.00 | 6.20 | 6.20 | -3.61% | 486 |
| Nov 13, 2025 | 6.28 | 6.28 | 6.12 | 6.43 | 6.43 | -0.25% | 1,171 |
| Nov 12, 2025 | 6.41 | 6.44 | 6.41 | 6.45 | 6.45 | 4.42% | 654 |
| Nov 11, 2025 | 6.20 | 6.45 | 6.14 | 6.17 | 6.17 | -4.10% | 4,025 |
| Nov 10, 2025 | 6.52 | 6.55 | 6.16 | 6.44 | 6.44 | -2.32% | 1,065 |
| Nov 7, 2025 | 6.54 | 6.54 | 6.34 | 6.59 | 6.59 | -1.24% | 10,897 |
| Nov 6, 2025 | 6.67 | 6.95 | 6.50 | 6.67 | 6.67 | 1.49% | 3,183 |
| Nov 5, 2025 | 6.59 | 6.67 | 6.59 | 6.58 | 6.58 | -5.40% | 7,869 |
| Nov 4, 2025 | 6.81 | 6.83 | 6.58 | 6.95 | 6.95 | -4.01% | 2,826 |
| Nov 3, 2025 | 7.25 | 7.27 | 6.92 | 7.24 | 7.24 | -1.05% | 2,191 |
| Oct 31, 2025 | 7.27 | 7.27 | 7.24 | 7.32 | 7.32 | 0.74% | 100 |
| Oct 30, 2025 | 7.16 | 7.32 | 7.16 | 7.26 | 7.26 | -1.04% | 1,407 |
| Oct 29, 2025 | 7.33 | 7.33 | 7.26 | 7.34 | 7.34 | -1.58% | 3,285 |
| Oct 28, 2025 | 7.52 | 7.52 | 7.33 | 7.46 | 7.46 | 1.06% | 468 |
| Oct 27, 2025 | 7.36 | 7.46 | 7.36 | 7.38 | 7.38 | 3.61% | 1,097 |
| Oct 24, 2025 | 7.20 | 7.38 | 7.20 | 7.12 | 7.12 | -1.64% | 1,030 |
| Oct 23, 2025 | 7.25 | 7.27 | 7.12 | 7.24 | 7.24 | - | 2,433 |
| Oct 22, 2025 | 7.34 | 7.36 | 7.23 | 7.24 | 7.24 | -3.86% | 3,608 |
| Oct 21, 2025 | 7.49 | 7.49 | 7.40 | 7.53 | 7.53 | 9.30% | 2,050 |
| Oct 20, 2025 | 6.94 | 7.53 | 6.94 | 6.89 | 6.89 | -6.85% | 5,779 |
| Oct 17, 2025 | 7.18 | 7.22 | 6.89 | 7.40 | 7.40 | -4.08% | 4,671 |
| Oct 16, 2025 | 7.61 | 7.73 | 7.40 | 7.71 | 7.71 | 2.29% | 10,610 |
| Oct 15, 2025 | 7.65 | 7.75 | 7.64 | 7.54 | 7.54 | 1.84% | 1,480 |
| Oct 14, 2025 | 7.33 | 7.73 | 7.33 | 7.40 | 7.40 | 3.84% | 1,099 |
| Oct 13, 2025 | 7.33 | 7.41 | 7.28 | 7.13 | 7.13 | -3.16% | 1,808 |
| Oct 10, 2025 | 7.42 | 7.52 | 7.12 | 7.36 | 7.36 | -8.84% | 4,309 |
| Oct 9, 2025 | 7.66 | 7.76 | 7.36 | 8.08 | 8.08 | 4.07% | 8,837 |
| Oct 8, 2025 | 7.88 | 8.20 | 7.88 | 7.76 | 7.76 | - | 163 |
| Oct 7, 2025 | 7.73 | 7.82 | 7.73 | 7.76 | 7.76 | -1.80% | 260 |
| Oct 6, 2025 | 8.16 | 8.16 | 7.90 | 7.90 | 7.90 | -1.53% | 3,452 |
| Oct 3, 2025 | 8.10 | 8.19 | 8.06 | 8.03 | 8.03 | 0.14% | 2,698 |
| Oct 2, 2025 | 8.06 | 8.22 | 8.03 | 8.02 | 8.02 | 8.02% | 7,665 |
| Oct 1, 2025 | 7.29 | 8.02 | 7.22 | 7.42 | 7.42 | 1.53% | 23,575 |
| Sep 30, 2025 | 7.20 | 7.42 | 7.20 | 7.31 | 7.31 | - | 2,020 |
| Sep 29, 2025 | 7.31 | 7.31 | 7.31 | 7.31 | 7.31 | 4.27% | 11 |
| Sep 26, 2025 | 7.10 | 7.23 | 7.00 | 7.01 | 7.01 | -4.81% | 6,600 |
| Sep 25, 2025 | 7.34 | 7.34 | 7.01 | 7.36 | 7.36 | - | 14,360 |
| Sep 24, 2025 | 7.31 | 7.36 | 7.31 | 7.36 | 7.36 | -0.93% | 115 |
| Sep 23, 2025 | 7.57 | 7.57 | 7.52 | 7.43 | 7.43 | 1.42% | 15,306 |
| Sep 22, 2025 | 7.50 | 7.50 | 7.30 | 7.33 | 7.33 | 1.36% | 10,219 |