Novavax, Inc. (FRA:NVV1)
Germany · Delayed Price · Currency is EUR 7.87
-0.25 (-3.08%)
At close: Aug 26, 2026
FRA:NVV1 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 10, 2026 | 8.14 | 8.22 | 8.13 | 8.18 | 8.18 | -0.73% | 2,188 |
| Jul 9, 2026 | 8.13 | 8.43 | 8.13 | 8.24 | 8.24 | 0.24% | 7,635 |
| Jul 8, 2026 | 8.26 | 8.29 | 8.15 | 8.22 | 8.22 | 2.49% | 2,228 |
| Jul 7, 2026 | 8.11 | 8.26 | 7.88 | 8.02 | 8.02 | -2.08% | 4,777 |
| Jul 6, 2026 | 8.57 | 8.57 | 8.06 | 8.19 | 8.19 | -3.53% | 4,140 |
| Jul 3, 2026 | 8.37 | 8.49 | 8.37 | 8.49 | 8.49 | 0.35% | 153 |
| Jul 2, 2026 | 8.26 | 8.81 | 8.26 | 8.46 | 8.46 | 1.20% | 8,242 |
| Jul 1, 2026 | 8.17 | 8.36 | 8.17 | 8.36 | 8.36 | 1.46% | 3,000 |
| Jun 30, 2026 | 8.09 | 8.50 | 8.09 | 8.24 | 8.24 | 3.52% | 8,903 |
| Jun 29, 2026 | 7.73 | 7.96 | 7.73 | 7.96 | 7.96 | 2.05% | 6,690 |
| Jun 26, 2026 | 7.51 | 7.80 | 7.34 | 7.80 | 7.80 | 5.41% | 1,800 |
| Jun 25, 2026 | 7.93 | 7.93 | 7.34 | 7.40 | 7.40 | -6.80% | 4,889 |
| Jun 24, 2026 | 7.96 | 8.03 | 7.94 | 7.94 | 7.94 | -2.10% | 1,461 |
| Jun 23, 2026 | 7.79 | 8.11 | 7.79 | 8.11 | 8.11 | 0.37% | 4,644 |
| Jun 22, 2026 | 7.94 | 8.08 | 7.94 | 8.08 | 8.08 | 2.15% | 1,141 |
| Jun 19, 2026 | 7.91 | 7.91 | 7.91 | 7.91 | 7.91 | -1.62% | - |
| Jun 18, 2026 | 8.28 | 8.47 | 8.04 | 8.04 | 8.04 | 0.63% | 1,600 |
| Jun 17, 2026 | 7.94 | 7.99 | 7.94 | 7.99 | 7.99 | -2.32% | 1,000 |