Novavax, Inc. (FRA:NVV1)
Germany · Delayed Price · Currency is EUR 6.47
-0.07 (-1.07%)
Jan 8, 2026, 1:17 PM CET
Novavax Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | 15 |
| 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 |
| 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 |