Novavax, Inc. (FRA:NVV1)
Germany · Delayed Price · Currency is EUR 7.75
-0.07 (-0.84%)
At close: Feb 20, 2026
Novavax Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 20, 2026 | 7.75 | 7.75 | 7.75 | 7.75 | 7.75 | -0.84% | - |
| Feb 19, 2026 | 7.34 | 7.82 | 7.28 | 7.82 | 7.82 | 6.37% | 8,186 |
| Feb 18, 2026 | 7.29 | 7.35 | 7.29 | 7.35 | 7.35 | -1.26% | 80 |
| Feb 17, 2026 | 7.21 | 7.45 | 7.21 | 7.45 | 7.45 | 2.28% | 1,649 |
| Feb 16, 2026 | 7.32 | 7.32 | 7.28 | 7.28 | 7.28 | -0.52% | 1,750 |
| Feb 13, 2026 | 7.03 | 7.32 | 7.03 | 7.32 | 7.32 | 2.51% | 5,603 |
| Feb 12, 2026 | 7.56 | 7.56 | 7.14 | 7.14 | 7.14 | -3.77% | 227 |
| Feb 11, 2026 | 7.32 | 7.54 | 7.32 | 7.42 | 7.42 | 0.43% | 2,220 |
| Feb 10, 2026 | 7.24 | 7.39 | 7.24 | 7.39 | 7.39 | 6.90% | 1,000 |
| Feb 9, 2026 | 6.91 | 7.03 | 6.90 | 6.91 | 6.91 | 2.49% | 1,316 |
| Feb 6, 2026 | 6.73 | 6.83 | 6.73 | 6.74 | 6.74 | -0.66% | 1,650 |
| Feb 5, 2026 | 6.99 | 7.00 | 6.79 | 6.79 | 6.79 | -2.32% | 1,156 |
| Feb 4, 2026 | 7.04 | 7.15 | 6.95 | 6.95 | 6.95 | -5.51% | 2,337 |
| Feb 3, 2026 | 7.36 | 7.37 | 7.35 | 7.35 | 7.35 | -0.70% | 11,190 |
| Feb 2, 2026 | 7.32 | 7.41 | 7.22 | 7.41 | 7.41 | -0.51% | 1,362 |
| Jan 30, 2026 | 7.80 | 7.80 | 7.36 | 7.44 | 7.44 | -6.24% | 3,993 |
| Jan 29, 2026 | 7.71 | 7.94 | 7.71 | 7.94 | 7.94 | 1.46% | 1,010 |
| Jan 28, 2026 | 8.19 | 8.27 | 7.82 | 7.82 | 7.82 | -4.74% | 4,274 |
| Jan 27, 2026 | 8.11 | 8.46 | 8.11 | 8.21 | 8.21 | 2.68% | 4,713 |
| Jan 26, 2026 | 7.70 | 8.20 | 7.70 | 8.00 | 8.00 | 2.96% | 4,796 |
| Jan 23, 2026 | 8.31 | 8.31 | 7.77 | 7.77 | 7.77 | -7.20% | 9,090 |
| Jan 22, 2026 | 8.41 | 8.57 | 8.18 | 8.37 | 8.37 | -1.76% | 16,693 |
| Jan 21, 2026 | 6.94 | 8.52 | 6.94 | 8.52 | 8.52 | 24.03% | 14,600 |
| Jan 20, 2026 | 6.62 | 7.32 | 6.59 | 6.87 | 6.87 | 2.69% | 9,612 |
| Jan 19, 2026 | 6.77 | 6.77 | 6.64 | 6.69 | 6.69 | -4.47% | 36 |
| Jan 16, 2026 | 6.69 | 7.00 | 6.69 | 7.00 | 7.00 | 2.25% | 583 |
| Jan 15, 2026 | 6.95 | 6.95 | 6.85 | 6.85 | 6.85 | 0.43% | 1,450 |
| Jan 14, 2026 | 7.43 | 7.43 | 6.82 | 6.82 | 6.82 | -5.05% | 5,390 |
| Jan 13, 2026 | 6.61 | 7.18 | 6.61 | 7.18 | 7.18 | 9.06% | 5,085 |
| Jan 12, 2026 | 6.29 | 6.59 | 6.21 | 6.59 | 6.59 | 1.84% | 666 |
| Jan 9, 2026 | 6.26 | 6.47 | 6.26 | 6.47 | 6.47 | 2.78% | 1,557 |
| Jan 8, 2026 | 6.45 | 6.49 | 6.29 | 6.29 | 6.29 | -2.77% | 2,080 |
| Jan 7, 2026 | 6.31 | 6.47 | 6.31 | 6.47 | 6.47 | 1.55% | 65 |
| Jan 6, 2026 | 6.14 | 6.47 | 6.14 | 6.37 | 6.37 | 3.36% | 1,034 |
| Jan 5, 2026 | 6.06 | 6.20 | 6.06 | 6.17 | 6.17 | 6.37% | 219 |
| Jan 2, 2026 | 5.73 | 5.80 | 5.73 | 5.80 | 5.80 | 0.82% | 1,010 |
| Dec 30, 2025 | 5.76 | 5.78 | 5.75 | 5.75 | 5.75 | -0.28% | 278 |
| Dec 29, 2025 | 5.75 | 5.82 | 5.74 | 5.77 | 5.77 | -2.24% | 1,124 |
| Dec 23, 2025 | 5.78 | 5.87 | 5.76 | 5.90 | 5.90 | 1.90% | 4,200 |
| Dec 22, 2025 | 5.65 | 5.90 | 5.65 | 5.79 | 5.79 | 3.08% | 307 |
| Dec 19, 2025 | 5.66 | 5.79 | 5.66 | 5.62 | 5.62 | - | 361 |
| Dec 18, 2025 | 5.53 | 5.62 | 5.53 | 5.62 | 5.62 | 1.10% | 1,696 |
| Dec 17, 2025 | 5.54 | 5.61 | 5.52 | 5.55 | 5.55 | -0.86% | 303 |
| Dec 16, 2025 | 5.53 | 5.60 | 5.41 | 5.60 | 5.60 | 1.85% | 10,728 |
| Dec 15, 2025 | 5.65 | 5.66 | 5.53 | 5.50 | 5.50 | -2.60% | 2,575 |
| Dec 12, 2025 | 5.67 | 5.74 | 5.50 | 5.65 | 5.65 | -3.11% | 341 |
| Dec 10, 2025 | 5.69 | 5.75 | 5.67 | 5.83 | 5.83 | -0.09% | 607 |
| Dec 9, 2025 | 5.78 | 5.83 | 5.78 | 5.83 | 5.83 | 0.09% | 1,151 |
| Dec 8, 2025 | 5.89 | 5.98 | 5.83 | 5.83 | 5.83 | -0.44% | 7,959 |
| Dec 5, 2025 | 5.87 | 5.88 | 5.83 | 5.85 | 5.85 | 0.58% | 1,415 |