Novavax, Inc. (VIE:NVAX)
Austria · Delayed Price · Currency is EUR 6.73
-0.30 (-4.32%)
Last updated: Apr 2, 2026, 5:32 PM CET
VIE:NVAX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 2, 2026 | 6.89 | 6.90 | 6.62 | 6.73 | 6.73 | -4.32% | 1,918 |
| Apr 1, 2026 | 7.13 | 7.17 | 7.04 | 7.04 | 7.04 | 2.55% | 4,265 |
| Mar 31, 2026 | 7.17 | 7.20 | 6.86 | 6.86 | 6.86 | -3.30% | 32 |
| Mar 30, 2026 | 7.39 | 7.47 | 7.10 | 7.10 | 7.10 | -4.77% | 916 |
| Mar 27, 2026 | 7.79 | 7.79 | 7.45 | 7.45 | 7.45 | -4.88% | 1,774 |
| Mar 26, 2026 | 8.06 | 8.07 | 7.80 | 7.83 | 7.83 | -3.28% | 3,451 |
| Mar 25, 2026 | 8.09 | 8.16 | 8.09 | 8.10 | 8.10 | -2.82% | - |
| Mar 24, 2026 | 8.36 | 8.36 | 8.18 | 8.33 | 8.33 | 1.98% | 1,424 |
| Mar 23, 2026 | 8.25 | 8.57 | 8.15 | 8.17 | 8.17 | -3.97% | 7,349 |
| Mar 20, 2026 | 8.47 | 8.60 | 8.24 | 8.51 | 8.51 | 4.12% | 4,077 |
| Mar 19, 2026 | 8.80 | 8.80 | 8.17 | 8.17 | 8.17 | -8.96% | 17 |
| Mar 18, 2026 | 9.30 | 9.35 | 8.96 | 8.98 | 8.98 | -1.92% | 5,532 |
| Mar 17, 2026 | 8.76 | 9.34 | 8.76 | 9.15 | 9.15 | 4.99% | 9,914 |
| Mar 16, 2026 | 8.99 | 9.02 | 8.72 | 8.72 | 8.72 | -2.00% | 647 |
| Mar 13, 2026 | 9.05 | 9.14 | 8.90 | 8.90 | 8.90 | -1.86% | 1,420 |
| Mar 12, 2026 | 9.25 | 9.31 | 9.03 | 9.06 | 9.06 | -4.61% | 108 |
| Mar 11, 2026 | 9.18 | 9.50 | 9.11 | 9.50 | 9.50 | 4.57% | 10,749 |
| Mar 10, 2026 | 9.06 | 9.26 | 8.94 | 9.09 | 9.09 | 2.26% | 7,382 |
| Mar 9, 2026 | 8.41 | 8.89 | 8.18 | 8.89 | 8.89 | 6.13% | 18,248 |
| Mar 6, 2026 | 8.67 | 8.73 | 8.31 | 8.37 | 8.37 | -2.23% | 7,412 |
| Mar 5, 2026 | 8.51 | 8.60 | 8.34 | 8.56 | 8.56 | 4.62% | 33 |
| Mar 4, 2026 | 8.16 | 8.28 | 7.89 | 8.19 | 8.19 | -0.21% | 12,328 |
| Mar 3, 2026 | 8.56 | 8.58 | 8.20 | 8.20 | 8.20 | -2.80% | 8,718 |
| Mar 2, 2026 | 8.17 | 8.51 | 8.17 | 8.44 | 8.44 | -2.19% | 14,112 |
| Feb 27, 2026 | 9.46 | 9.46 | 8.63 | 8.63 | 8.63 | -12.67% | 1,975 |
| Feb 26, 2026 | 8.09 | 9.88 | 7.99 | 9.88 | 9.88 | 23.96% | 7,830 |
| Feb 25, 2026 | 8.04 | 8.07 | 7.93 | 7.97 | 7.97 | -2.29% | 2,993 |
| Feb 24, 2026 | 7.92 | 8.16 | 7.84 | 8.16 | 8.16 | 4.07% | 37 |
| Feb 23, 2026 | 7.75 | 7.99 | 7.71 | 7.84 | 7.84 | -1.33% | 6,399 |
| Feb 20, 2026 | 7.81 | 7.94 | 7.67 | 7.94 | 7.94 | 6.90% | 1,799 |
| Feb 19, 2026 | 7.37 | 7.43 | 7.36 | 7.43 | 7.43 | -0.62% | 572 |
| Feb 18, 2026 | 7.34 | 7.48 | 7.29 | 7.48 | 7.48 | 2.97% | 2,000 |
| Feb 17, 2026 | 7.29 | 7.29 | 7.25 | 7.26 | 7.26 | -0.47% | 58 |
| Feb 16, 2026 | 7.33 | 7.35 | 7.30 | 7.30 | 7.30 | -1.74% | 84 |
| Feb 13, 2026 | 7.08 | 7.44 | 7.03 | 7.42 | 7.42 | 2.60% | 5,336 |
| Feb 12, 2026 | 7.60 | 7.65 | 7.24 | 7.24 | 7.24 | -4.85% | 1,183 |
| Feb 11, 2026 | 7.44 | 7.66 | 7.27 | 7.61 | 7.61 | 3.51% | 5,827 |
| Feb 10, 2026 | 7.28 | 7.42 | 7.25 | 7.35 | 7.35 | 3.26% | 2,052 |
| Feb 9, 2026 | 6.99 | 7.12 | 6.91 | 7.12 | 7.12 | 4.71% | 1,741 |
| Feb 6, 2026 | 6.70 | 6.84 | 6.67 | 6.80 | 6.80 | -0.67% | 3,511 |
| Feb 5, 2026 | 7.01 | 7.02 | 6.84 | 6.84 | 6.84 | -3.03% | 6,275 |
| Feb 4, 2026 | 7.08 | 7.16 | 7.06 | 7.06 | 7.06 | -2.94% | 6,111 |
| Feb 3, 2026 | 7.41 | 7.45 | 7.27 | 7.27 | 7.27 | -1.42% | 2,172 |
| Feb 2, 2026 | 7.27 | 7.37 | 7.16 | 7.37 | 7.37 | -5.01% | 4,419 |
| Jan 30, 2026 | 7.85 | 7.85 | 7.73 | 7.76 | 7.76 | -1.37% | - |
| Jan 29, 2026 | 7.75 | 7.99 | 7.72 | 7.87 | 7.87 | -0.06% | 6,846 |
| Jan 28, 2026 | 8.21 | 8.23 | 7.86 | 7.88 | 7.88 | -4.97% | 4,529 |
| Jan 27, 2026 | 8.18 | 8.42 | 8.17 | 8.29 | 8.29 | 2.22% | 13,044 |
| Jan 26, 2026 | 7.80 | 8.34 | 7.76 | 8.11 | 8.11 | 0.46% | 12,697 |
| Jan 23, 2026 | 8.25 | 8.25 | 7.91 | 8.07 | 8.07 | -4.17% | 9,720 |