Novavax, Inc. (VIE:NVAX)
Austria · Delayed Price · Currency is EUR 5.93
+0.10 (1.63%)
Last updated: Dec 5, 2025, 3:49 PM CET
Novavax Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 4, 2025 | 5.87 | 5.90 | 5.82 | 5.83 | 5.83 | 0.14% | 91 |
| Dec 3, 2025 | 5.70 | 5.83 | 5.66 | 5.83 | 5.83 | 1.92% | 3 |
| Dec 2, 2025 | 5.75 | 5.78 | 5.72 | 5.72 | 5.72 | -2.07% | - |
| Dec 1, 2025 | 6.02 | 6.02 | 5.84 | 5.84 | 5.84 | -2.98% | - |
| Nov 28, 2025 | 6.11 | 6.13 | 6.01 | 6.02 | 6.02 | -1.59% | 1,556 |
| Nov 27, 2025 | 5.98 | 6.11 | 5.98 | 6.11 | 6.11 | 2.98% | - |
| Nov 26, 2025 | 5.83 | 5.94 | 5.81 | 5.94 | 5.94 | 2.54% | - |
| Nov 25, 2025 | 5.74 | 5.79 | 5.68 | 5.79 | 5.79 | 3.47% | - |
| Nov 24, 2025 | 5.71 | 5.71 | 5.60 | 5.60 | 5.60 | 1.86% | 87 |
| Nov 21, 2025 | 5.44 | 5.49 | 5.41 | 5.49 | 5.49 | -0.94% | - |
| Nov 20, 2025 | 5.62 | 5.63 | 5.55 | 5.55 | 5.55 | -2.84% | 2 |
| Nov 19, 2025 | 5.69 | 5.71 | 5.68 | 5.71 | 5.71 | 0.67% | 1 |
| Nov 18, 2025 | 5.84 | 5.84 | 5.67 | 5.67 | 5.67 | -4.77% | 1,383 |
| Nov 17, 2025 | 6.05 | 6.07 | 5.94 | 5.95 | 5.95 | -0.88% | 5 |
| Nov 14, 2025 | 6.11 | 6.14 | 6.01 | 6.01 | 6.01 | -1.73% | - |
| Nov 13, 2025 | 6.24 | 6.28 | 6.09 | 6.11 | 6.11 | -2.89% | 2,765 |
| Nov 12, 2025 | 6.47 | 6.52 | 6.26 | 6.29 | 6.29 | 0.99% | 5 |
| Nov 11, 2025 | 6.23 | 6.32 | 6.17 | 6.23 | 6.23 | 1.04% | 5 |
| Nov 10, 2025 | 6.56 | 6.60 | 6.17 | 6.17 | 6.17 | -4.90% | 2 |
| Nov 7, 2025 | 6.60 | 6.61 | 6.48 | 6.49 | 6.49 | -2.10% | 1,727 |
| Nov 6, 2025 | 6.73 | 6.88 | 6.63 | 6.63 | 6.63 | -0.56% | 9,927 |
| Nov 5, 2025 | 6.59 | 6.66 | 6.56 | 6.66 | 6.66 | -0.10% | 1,876 |
| Nov 4, 2025 | 6.82 | 6.86 | 6.67 | 6.67 | 6.67 | -4.55% | 1,428 |
| Nov 3, 2025 | 7.27 | 7.31 | 6.99 | 6.99 | 6.99 | -4.00% | 1,326 |
| Oct 31, 2025 | 7.31 | 7.35 | 7.26 | 7.28 | 7.28 | -0.45% | 1,674 |
| Oct 30, 2025 | 7.24 | 7.31 | 7.15 | 7.31 | 7.31 | 0.01% | 1,380 |
| Oct 29, 2025 | 7.37 | 7.37 | 7.27 | 7.31 | 7.31 | -0.71% | - |
| Oct 28, 2025 | 7.50 | 7.50 | 7.36 | 7.36 | 7.36 | -0.66% | - |
| Oct 27, 2025 | 7.46 | 7.46 | 7.38 | 7.41 | 7.41 | 1.22% | - |
| Oct 24, 2025 | 7.26 | 7.41 | 7.22 | 7.32 | 7.32 | 2.71% | 2,617 |
| Oct 23, 2025 | 7.26 | 7.36 | 7.13 | 7.13 | 7.13 | -0.70% | 1 |
| Oct 22, 2025 | 7.44 | 7.47 | 7.18 | 7.18 | 7.18 | -4.01% | 158 |
| Oct 21, 2025 | 7.52 | 7.52 | 7.46 | 7.48 | 7.48 | -0.17% | 2 |
| Oct 20, 2025 | 7.05 | 7.49 | 6.99 | 7.49 | 7.49 | 8.06% | 3,222 |
| Oct 17, 2025 | 7.06 | 7.21 | 6.93 | 6.93 | 6.93 | -7.50% | 2 |
| Oct 16, 2025 | 7.75 | 7.75 | 7.50 | 7.50 | 7.50 | -3.80% | 5 |
| Oct 15, 2025 | 7.69 | 7.91 | 7.68 | 7.79 | 7.79 | 4.10% | 4 |
| Oct 14, 2025 | 7.50 | 7.70 | 7.33 | 7.48 | 7.48 | 2.31% | 4 |
| Oct 13, 2025 | 7.41 | 7.42 | 7.28 | 7.32 | 7.32 | -1.00% | 2,593 |
| Oct 10, 2025 | 7.47 | 7.57 | 7.39 | 7.39 | 7.39 | -1.91% | 2,824 |
| Oct 9, 2025 | 7.67 | 7.74 | 7.53 | 7.53 | 7.53 | -6.54% | 10 |
| Oct 8, 2025 | 7.99 | 8.22 | 7.96 | 8.06 | 8.06 | 4.20% | 2,157 |
| Oct 7, 2025 | 7.78 | 8.05 | 7.74 | 7.74 | 7.74 | -3.20% | 2,047 |
| Oct 6, 2025 | 8.13 | 8.20 | 7.99 | 7.99 | 7.99 | -0.03% | 137 |
| Oct 3, 2025 | 8.08 | 8.20 | 7.99 | 7.99 | 7.99 | 0.25% | - |
| Oct 2, 2025 | 8.09 | 8.18 | 7.97 | 7.97 | 7.97 | 0.28% | 29 |
| Oct 1, 2025 | 7.29 | 7.95 | 7.27 | 7.95 | 7.95 | 11.13% | 2,382 |
| Sep 30, 2025 | 7.27 | 7.31 | 7.15 | 7.16 | 7.16 | -1.31% | 9,511 |
| Sep 29, 2025 | 7.36 | 7.41 | 7.25 | 7.25 | 7.25 | 2.24% | 20 |
| Sep 26, 2025 | 7.15 | 7.15 | 7.01 | 7.09 | 7.09 | -2.40% | 1,807 |