Novavax, Inc. (FRA:NVV1)
Germany · Delayed Price · Currency is EUR 8.57
-0.30 (-3.38%)
Oct 26, 2026, 9:58 AM CET
FRA:NVV1 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 26, 2026 | 8.57 | 8.57 | 8.57 | 8.57 | 8.57 | -3.38% | 2,488 |
| Oct 23, 2026 | 8.87 | 8.87 | 8.87 | 8.87 | 8.87 | -0.56% | - |
| Oct 22, 2026 | 9.62 | 9.68 | 8.92 | 8.92 | 8.92 | -9.35% | 2,488 |
| Oct 21, 2026 | 10.20 | 10.20 | 9.84 | 9.84 | 9.84 | 2.93% | 600 |
| Oct 20, 2026 | 9.53 | 9.56 | 9.53 | 9.56 | 9.56 | -4.40% | 146 |
| Oct 19, 2026 | 10.02 | 10.48 | 10.00 | 10.00 | 10.00 | 0.10% | 3,015 |
| Oct 16, 2026 | 11.40 | 11.40 | 9.99 | 9.99 | 9.99 | -13.58% | 4,545 |
| Oct 15, 2026 | 11.08 | 11.56 | 11.04 | 11.56 | 11.56 | -0.34% | 122 |
| Oct 14, 2026 | 11.34 | 11.76 | 11.34 | 11.60 | 11.60 | 1.40% | 2,405 |
| Oct 13, 2026 | 11.18 | 11.46 | 11.08 | 11.44 | 11.44 | 1.78% | 1,485 |
| Oct 12, 2026 | 11.42 | 11.50 | 10.90 | 11.24 | 11.24 | -1.92% | 9,686 |
| Oct 9, 2026 | 9.75 | 11.46 | 9.75 | 11.46 | 11.46 | 17.30% | 8,914 |
| Oct 8, 2026 | 9.92 | 9.92 | 9.77 | 9.77 | 9.77 | -3.65% | 1,050 |
| Oct 7, 2026 | 9.98 | 10.14 | 9.98 | 10.14 | 10.14 | 1.81% | 297 |
| Oct 6, 2026 | 11.24 | 11.38 | 9.96 | 9.96 | 9.96 | -13.24% | 14,350 |
| Oct 5, 2026 | 9.32 | 11.84 | 9.30 | 11.48 | 11.48 | 21.61% | 4,551 |
| Oct 2, 2026 | 9.44 | 9.44 | 9.44 | 9.44 | 9.44 | -0.11% | 4 |
| Oct 1, 2026 | 9.52 | 9.60 | 9.45 | 9.45 | 9.45 | -1.66% | 1,574 |
| Sep 30, 2026 | 9.50 | 9.61 | 9.50 | 9.61 | 9.61 | 2.23% | 1,710 |
| Sep 29, 2026 | 9.40 | 9.40 | 9.40 | 9.40 | 9.40 | -1.05% | - |
| Sep 28, 2026 | 9.25 | 9.50 | 9.09 | 9.50 | 9.50 | 2.15% | 1,077 |
| Sep 25, 2026 | 9.28 | 9.30 | 9.21 | 9.30 | 9.30 | 2.20% | 422 |
| Sep 24, 2026 | 9.19 | 9.19 | 9.10 | 9.10 | 9.10 | -3.29% | 9,700 |
| Sep 23, 2026 | 9.44 | 9.44 | 9.38 | 9.41 | 9.41 | -1.67% | 1,035 |
| Sep 22, 2026 | 8.99 | 9.66 | 8.99 | 9.57 | 9.57 | 5.40% | 3,712 |
| Sep 21, 2026 | 8.72 | 9.10 | 8.72 | 9.08 | 9.08 | 4.13% | 1,345 |
| 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 |