Novavax, Inc. (FRA:NVV1)
Germany · Delayed Price · Currency is EUR 6.41
-0.21 (-3.11%)
Jul 28, 2026, 6:13 PM CET
FRA:NVV1 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 28, 2026 | 6.55 | 6.62 | 6.55 | 6.61 | - | -1.49% | 3,442 |
| 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 |
| Jun 16, 2026 | 7.89 | 8.18 | 7.89 | 8.18 | 8.18 | 3.54% | 2,020 |
| Jun 15, 2026 | 7.76 | 8.03 | 7.74 | 7.90 | 7.90 | 3.00% | 2,142 |
| Jun 12, 2026 | 7.71 | 7.89 | 7.67 | 7.67 | 7.67 | 1.19% | 2,330 |
| Jun 11, 2026 | 7.37 | 7.59 | 7.37 | 7.58 | 7.58 | 2.02% | 2,541 |
| Jun 10, 2026 | 7.39 | 7.56 | 7.39 | 7.43 | 7.43 | 2.34% | 761 |
| Jun 9, 2026 | 7.53 | 7.64 | 7.26 | 7.26 | 7.26 | -12.11% | 4,298 |
| Jun 8, 2026 | 8.19 | 8.26 | 8.19 | 8.26 | 8.26 | 0.12% | 1,050 |
| Jun 5, 2026 | 8.76 | 8.76 | 8.25 | 8.25 | 8.25 | -8.33% | 1,060 |
| Jun 4, 2026 | 8.74 | 9.00 | 8.74 | 9.00 | 9.00 | 2.86% | 5,000 |
| Jun 3, 2026 | 8.72 | 8.75 | 8.72 | 8.75 | 8.75 | -0.34% | 10 |
| 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 |