Novavax, Inc. (FRA:NVV1)
Germany · Delayed Price · Currency is EUR 8.72
-0.28 (-3.11%)
At close: Sep 18, 2026
FRA:NVV1 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 18, 2026 | 8.63 | 8.72 | 8.63 | 8.72 | 8.72 | -3.11% | 40 |
| Sep 17, 2026 | 8.12 | 9.00 | 8.12 | 9.00 | 9.00 | 10.84% | 3,696 |
| Sep 16, 2026 | 8.00 | 8.12 | 8.00 | 8.12 | 8.12 | 1.75% | 9,255 |
| Sep 15, 2026 | 8.22 | 8.22 | 7.98 | 7.98 | 7.98 | -0.87% | 921 |
| Sep 14, 2026 | 8.10 | 8.10 | 8.05 | 8.05 | 8.05 | -4.73% | 55 |
| Sep 11, 2026 | 7.95 | 8.45 | 7.95 | 8.45 | 8.45 | 7.64% | 1,750 |
| Sep 10, 2026 | 8.43 | 8.46 | 7.85 | 7.85 | 7.85 | -7.10% | 2,205 |
| Sep 9, 2026 | 8.75 | 8.75 | 8.37 | 8.45 | 8.45 | -2.99% | 1,784 |
| Sep 8, 2026 | 8.66 | 8.71 | 8.62 | 8.71 | 8.71 | 0.69% | 5,000 |
| Sep 7, 2026 | 8.67 | 8.67 | 8.65 | 8.65 | 8.65 | -0.92% | 175 |
| Sep 4, 2026 | 8.81 | 8.91 | 8.73 | 8.73 | 8.73 | -1.58% | 3,827 |
| Sep 3, 2026 | 8.83 | 8.87 | 8.83 | 8.87 | 8.87 | 2.54% | 338 |
| Sep 2, 2026 | 8.65 | 8.65 | 8.65 | 8.65 | 8.65 | -0.57% | - |
| Sep 1, 2026 | 8.07 | 8.70 | 8.03 | 8.70 | 8.70 | 2.59% | 764 |
| Aug 31, 2026 | 7.95 | 8.50 | 7.94 | 8.48 | 8.48 | 9.42% | 7,581 |
| Aug 28, 2026 | 7.73 | 7.95 | 7.73 | 7.75 | 7.75 | 0.39% | 12,610 |
| Aug 27, 2026 | 7.85 | 7.85 | 7.72 | 7.72 | 7.72 | -1.91% | 1,200 |
| Aug 26, 2026 | 8.04 | 8.15 | 7.87 | 7.87 | 7.87 | -3.08% | 2,539 |
| Aug 25, 2026 | 7.55 | 8.12 | 7.54 | 8.12 | 8.12 | 9.43% | 3,593 |
| Aug 24, 2026 | 7.65 | 7.67 | 7.35 | 7.42 | 7.42 | -4.50% | 3,210 |
| Aug 21, 2026 | 7.18 | 7.81 | 7.18 | 7.77 | 7.77 | 9.75% | 7,220 |
| Aug 20, 2026 | 7.46 | 7.46 | 7.08 | 7.08 | 7.08 | -4.32% | 10,837 |
| Aug 19, 2026 | 6.81 | 7.40 | 6.81 | 7.40 | 7.40 | 9.31% | 8,674 |
| Aug 18, 2026 | 6.93 | 7.01 | 6.77 | 6.77 | 6.77 | -3.29% | 8,310 |
| Aug 17, 2026 | 6.94 | 7.00 | 6.90 | 7.00 | 7.00 | - | 553 |
| Aug 14, 2026 | 7.00 | 7.00 | 7.00 | 7.00 | 7.00 | -0.71% | - |
| Aug 13, 2026 | 6.90 | 7.05 | 6.90 | 7.05 | 7.05 | 2.32% | 2,000 |
| Aug 12, 2026 | 6.86 | 6.89 | 6.82 | 6.89 | 6.89 | - | 8,835 |
| Aug 11, 2026 | 6.75 | 6.89 | 6.75 | 6.89 | 6.89 | 1.03% | 900 |
| Aug 10, 2026 | 6.87 | 6.87 | 6.81 | 6.82 | 6.82 | 0.29% | 157 |
| Aug 7, 2026 | 6.68 | 6.84 | 6.68 | 6.80 | 6.80 | 3.03% | 11,214 |
| Aug 6, 2026 | 6.71 | 6.74 | 6.60 | 6.60 | 6.60 | 0.61% | 5,200 |
| Aug 5, 2026 | 6.66 | 6.72 | 6.56 | 6.56 | 6.56 | -1.35% | 6,730 |
| Aug 4, 2026 | 6.45 | 6.65 | 6.43 | 6.65 | 6.65 | 4.07% | 12,415 |
| Aug 3, 2026 | 6.36 | 6.46 | 6.36 | 6.39 | 6.39 | 1.43% | 5,180 |
| Jul 31, 2026 | 6.46 | 6.46 | 6.30 | 6.30 | 6.30 | -2.63% | 500 |
| Jul 30, 2026 | 6.41 | 6.50 | 6.40 | 6.47 | 6.47 | -0.31% | 7,577 |
| Jul 29, 2026 | 6.44 | 6.49 | 6.44 | 6.49 | 6.49 | -0.15% | 1,033 |
| Jul 28, 2026 | 6.55 | 6.61 | 6.50 | 6.50 | 6.50 | -3.13% | 4,042 |
| Jul 27, 2026 | 6.71 | 6.71 | 6.65 | 6.71 | 6.71 | 1.67% | 1,826 |
| Jul 24, 2026 | 6.85 | 6.91 | 6.60 | 6.60 | 6.60 | -2.94% | 3,729 |
| Jul 23, 2026 | 6.96 | 6.96 | 6.80 | 6.80 | 6.80 | -3.95% | 400 |
| Jul 22, 2026 | 7.07 | 7.15 | 7.06 | 7.08 | 7.08 | 2.46% | 3,595 |
| Jul 21, 2026 | 7.00 | 7.00 | 6.91 | 6.91 | 6.91 | 0.14% | 545 |
| Jul 20, 2026 | 7.19 | 7.30 | 6.90 | 6.90 | 6.90 | -3.23% | 1,900 |
| Jul 17, 2026 | 7.13 | 7.13 | 7.13 | 7.13 | 7.13 | -0.83% | - |
| Jul 16, 2026 | 7.42 | 7.50 | 7.19 | 7.19 | 7.19 | -1.51% | 1,586 |
| Jul 15, 2026 | 7.39 | 7.42 | 7.30 | 7.30 | 7.30 | -2.54% | 612 |
| Jul 14, 2026 | 7.81 | 7.91 | 7.49 | 7.49 | 7.49 | -4.22% | 2,900 |
| Jul 13, 2026 | 8.11 | 8.11 | 7.82 | 7.82 | 7.82 | -4.40% | 5,600 |