Novavax, Inc. (FRA:NVV1)
Germany · Delayed Price · Currency is EUR 7.36
-0.44 (-5.68%)
Mar 27, 2026, 9:14 PM CET
FRA:NVV1 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 7.76 | 7.80 | 7.46 | 7.47 | 7.47 | -5.04% | 1,669 |
| Mar 26, 2026 | 8.00 | 8.00 | 7.70 | 7.86 | 7.86 | -2.09% | 286 |
| Mar 25, 2026 | 8.05 | 8.05 | 8.03 | 8.03 | 8.03 | 0.05% | 304 |
| Mar 24, 2026 | 8.32 | 8.33 | 8.03 | 8.03 | 8.03 | -4.75% | 2,550 |
| Mar 23, 2026 | 8.11 | 8.56 | 8.11 | 8.43 | 8.43 | 1.80% | 1,180 |
| Mar 20, 2026 | 8.37 | 8.63 | 8.28 | 8.28 | 8.28 | -0.70% | 2,220 |
| Mar 19, 2026 | 8.72 | 8.84 | 8.30 | 8.34 | 8.34 | -10.24% | 990 |
| Mar 18, 2026 | 9.29 | 9.29 | 9.29 | 9.29 | 9.29 | -1.55% | 731 |
| Mar 17, 2026 | 8.75 | 9.43 | 8.68 | 9.43 | 9.43 | 7.41% | 4,559 |
| Mar 16, 2026 | 8.96 | 8.96 | 8.78 | 8.78 | 8.78 | -1.07% | 13 |
| Mar 13, 2026 | 9.06 | 9.07 | 8.88 | 8.88 | 8.88 | -1.36% | 1,812 |
| Mar 12, 2026 | 9.18 | 9.36 | 8.96 | 9.00 | 9.00 | -2.93% | 14,127 |
| Mar 11, 2026 | 9.14 | 9.50 | 9.12 | 9.27 | 9.27 | 0.37% | 1,550 |
| Mar 10, 2026 | 8.95 | 9.24 | 8.92 | 9.24 | 9.24 | 2.12% | 1,777 |
| Mar 9, 2026 | 8.40 | 9.15 | 8.40 | 9.05 | 9.05 | 4.89% | 4,950 |
| Mar 6, 2026 | 8.57 | 8.62 | 8.33 | 8.62 | 8.62 | 3.85% | 2,400 |
| Mar 5, 2026 | 8.47 | 8.55 | 8.30 | 8.30 | 8.30 | 5.61% | 2,168 |
| Mar 4, 2026 | 8.10 | 8.18 | 7.86 | 7.86 | 7.86 | -6.76% | 1,540 |
| Mar 3, 2026 | 8.48 | 8.48 | 8.35 | 8.43 | 8.43 | -2.49% | 655 |
| Mar 2, 2026 | 8.13 | 8.65 | 8.13 | 8.65 | 8.65 | -0.39% | 2,779 |
| Feb 27, 2026 | 9.51 | 9.52 | 8.32 | 8.68 | 8.68 | -8.72% | 9,137 |
| Feb 26, 2026 | 8.21 | 10.03 | 7.95 | 9.51 | 9.51 | 16.27% | 26,977 |
| Feb 25, 2026 | 7.96 | 8.21 | 7.94 | 8.18 | 8.18 | 2.37% | 12,203 |
| Feb 24, 2026 | 7.91 | 8.21 | 7.84 | 7.99 | 7.99 | 2.69% | 1,046 |
| Feb 23, 2026 | 7.65 | 7.78 | 7.65 | 7.78 | 7.78 | 0.36% | 347 |
| 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 |