Novavax, Inc. (FRA:NVV1)
Germany · Delayed Price · Currency is EUR 8.69
-0.11 (-1.19%)
Jun 3, 2026, 7:47 PM CET
FRA:NVV1 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 3, 2026 | 8.75 | 8.85 | 8.64 | 8.67 | - | -1.31% | 1,559 |
| Jun 2, 2026 | 9.00 | 9.04 | 8.49 | 8.78 | 8.78 | -4.25% | 1,130 |
| Jun 1, 2026 | 9.44 | 9.44 | 9.11 | 9.17 | 9.17 | -3.88% | 4,064 |
| May 29, 2026 | 9.00 | 9.54 | 8.86 | 9.54 | 9.54 | 8.78% | 4,108 |
| May 28, 2026 | 9.44 | 9.53 | 8.73 | 8.77 | 8.77 | -10.96% | 7,528 |
| May 27, 2026 | 8.94 | 9.90 | 8.90 | 9.85 | 9.85 | 10.18% | 4,062 |
| May 26, 2026 | 8.02 | 9.00 | 8.00 | 8.94 | 8.94 | 12.03% | 10,561 |
| May 25, 2026 | 7.88 | 7.98 | 7.88 | 7.98 | 7.98 | 2.05% | 75 |
| May 22, 2026 | 7.78 | 7.82 | 7.78 | 7.82 | 7.82 | 1.03% | 630 |
| May 21, 2026 | 7.94 | 8.03 | 7.74 | 7.74 | 7.74 | -3.25% | 1,115 |
| May 20, 2026 | 7.65 | 8.01 | 7.65 | 8.00 | 8.00 | 4.17% | 11,570 |
| May 19, 2026 | 7.64 | 7.68 | 7.52 | 7.68 | 7.68 | 1.99% | 8,099 |
| May 18, 2026 | 7.71 | 7.85 | 7.50 | 7.53 | 7.53 | -3.21% | 13,606 |
| May 15, 2026 | 7.95 | 7.95 | 7.76 | 7.78 | 7.78 | 0.39% | 10,096 |
| May 14, 2026 | 7.87 | 7.94 | 7.75 | 7.75 | 7.75 | -3.49% | 663 |
| May 13, 2026 | 8.28 | 8.28 | 7.97 | 8.03 | 8.03 | -2.90% | 10,850 |
| May 12, 2026 | 8.03 | 8.27 | 8.03 | 8.27 | 8.27 | 2.35% | 3,670 |
| May 11, 2026 | 8.67 | 9.08 | 8.08 | 8.08 | 8.08 | -6.81% | 8,719 |
| May 8, 2026 | 7.95 | 9.05 | 7.95 | 8.67 | 8.67 | 10.59% | 44,313 |
| May 7, 2026 | 7.97 | 8.56 | 7.84 | 7.84 | 7.84 | -1.63% | 43,535 |
| May 6, 2026 | 6.87 | 7.97 | 6.87 | 7.97 | 7.97 | 18.96% | 5,035 |
| May 5, 2026 | 6.89 | 6.91 | 6.70 | 6.70 | 6.70 | -2.19% | 192 |
| May 4, 2026 | 6.87 | 6.93 | 6.84 | 6.85 | 6.85 | -1.30% | 1,300 |
| Apr 30, 2026 | 6.74 | 7.00 | 6.74 | 6.94 | 6.94 | 2.66% | 2,050 |
| Apr 29, 2026 | 6.79 | 6.80 | 6.64 | 6.76 | 6.76 | -1.02% | 3,695 |
| Apr 28, 2026 | 6.96 | 6.96 | 6.83 | 6.83 | 6.83 | -0.58% | 5 |
| Apr 27, 2026 | 6.99 | 6.99 | 6.87 | 6.87 | 6.87 | -1.58% | 104 |
| Apr 24, 2026 | 6.98 | 6.98 | 6.98 | 6.98 | 6.98 | -0.29% | - |
| Apr 23, 2026 | 7.18 | 7.18 | 7.00 | 7.00 | 7.00 | -5.02% | 1,050 |
| Apr 22, 2026 | 7.32 | 7.37 | 7.32 | 7.37 | 7.37 | 1.24% | 323 |
| Apr 21, 2026 | 7.37 | 7.47 | 7.28 | 7.28 | 7.28 | -0.82% | 6,033 |
| Apr 20, 2026 | 7.43 | 7.43 | 7.34 | 7.34 | 7.34 | -1.48% | 2,013 |
| Apr 17, 2026 | 7.35 | 7.45 | 7.35 | 7.45 | 7.45 | 1.92% | 520 |
| Apr 16, 2026 | 7.36 | 7.43 | 7.31 | 7.31 | 7.31 | - | 170 |
| Apr 15, 2026 | 7.07 | 7.31 | 7.07 | 7.31 | 7.31 | 4.58% | 1,415 |
| Apr 14, 2026 | 6.91 | 7.00 | 6.91 | 6.99 | 6.99 | 1.16% | 1,248 |
| Apr 13, 2026 | 6.87 | 6.96 | 6.82 | 6.91 | 6.91 | -2.81% | 608 |
| Apr 10, 2026 | 7.41 | 7.41 | 7.08 | 7.11 | 7.11 | -1.66% | 738 |
| Apr 9, 2026 | 7.23 | 7.23 | 7.23 | 7.23 | 7.23 | 1.83% | - |
| Apr 8, 2026 | 7.36 | 7.36 | 7.09 | 7.10 | 7.10 | 5.97% | 2,314 |
| Apr 7, 2026 | 6.85 | 6.92 | 6.70 | 6.70 | 6.70 | 0.57% | 143 |
| Apr 2, 2026 | 6.82 | 6.86 | 6.66 | 6.66 | 6.66 | -5.50% | 159 |
| Apr 1, 2026 | 7.19 | 7.19 | 7.05 | 7.05 | 7.05 | 1.09% | 7,570 |
| Mar 31, 2026 | 7.13 | 7.13 | 6.97 | 6.97 | 6.97 | -0.37% | 53 |
| Mar 30, 2026 | 7.33 | 7.33 | 7.00 | 7.00 | 7.00 | -6.27% | 1,836 |
| Mar 27, 2026 | 7.76 | 7.80 | 7.46 | 7.47 | 7.47 | -5.04% | 1,669 |
| Mar 26, 2026 | 8.00 | 8.00 | 7.70 | 7.86 | 7.86 | -2.09% | 286 |
| Mar 25, 2026 | 8.05 | 8.05 | 8.03 | 8.03 | 8.03 | 0.05% | 304 |
| Mar 24, 2026 | 8.32 | 8.33 | 8.03 | 8.03 | 8.03 | -4.75% | 2,550 |
| Mar 23, 2026 | 8.11 | 8.56 | 8.11 | 8.43 | 8.43 | 1.80% | 1,180 |