Novavax, Inc. (FRA:NVV1)
Germany · Delayed Price · Currency is EUR 7.44
-0.50 (-6.24%)
At close: Jan 30, 2026
Novavax Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Dec 4, 2025 | 5.82 | 5.89 | 5.82 | 5.82 | 5.82 | - | 1,004 |
| Dec 3, 2025 | 5.64 | 5.82 | 5.63 | 5.82 | 5.82 | 0.43% | 2,168 |
| Dec 2, 2025 | 5.72 | 5.77 | 5.70 | 5.80 | 5.80 | -3.66% | 26 |
| Dec 1, 2025 | 6.04 | 6.04 | 5.80 | 6.02 | 6.02 | -1.89% | 2,921 |
| 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 |