Novavax, Inc. (VIE:NVAX)
Austria · Delayed Price · Currency is EUR 7.46
-0.12 (-1.58%)
Last updated: Sep 24, 2025, 3:30 PM CET
Novavax Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 7.15 | 7.15 | 7.01 | 7.09 | 7.09 | -2.40% | 1,807 |
| Sep 25, 2025 | 7.36 | 7.36 | 7.25 | 7.27 | 7.27 | -2.55% | - |
| Sep 24, 2025 | 7.42 | 7.46 | 7.42 | 7.46 | 7.46 | -1.58% | - |
| Sep 23, 2025 | 7.54 | 7.58 | 7.51 | 7.58 | 7.58 | -0.62% | - |
| Sep 22, 2025 | 7.58 | 7.62 | 7.35 | 7.62 | 7.62 | 4.74% | 3,260 |
| Sep 19, 2025 | 7.39 | 7.39 | 7.28 | 7.28 | 7.28 | 0.96% | 711 |
| Sep 18, 2025 | 7.14 | 7.22 | 7.14 | 7.21 | 7.21 | 0.06% | 322 |
| Sep 17, 2025 | 7.16 | 7.38 | 7.09 | 7.20 | 7.20 | 1.45% | 8,272 |
| Sep 16, 2025 | 6.83 | 7.10 | 6.80 | 7.10 | 7.10 | 4.52% | 5,816 |
| Sep 15, 2025 | 6.99 | 6.99 | 6.76 | 6.79 | 6.79 | -2.62% | 120 |
| Sep 12, 2025 | 7.02 | 7.07 | 6.98 | 6.98 | 6.98 | 1.65% | 1,399 |
| Sep 11, 2025 | 6.81 | 6.91 | 6.81 | 6.86 | 6.86 | 1.15% | 15 |
| Sep 10, 2025 | 6.89 | 6.95 | 6.79 | 6.79 | 6.79 | 2.17% | 5,384 |
| Sep 9, 2025 | 6.58 | 6.64 | 6.58 | 6.64 | 6.64 | 1.25% | 8 |
| Sep 8, 2025 | 6.80 | 6.80 | 6.53 | 6.56 | 6.56 | -1.01% | 4,187 |
| Sep 5, 2025 | 6.71 | 6.74 | 6.63 | 6.63 | 6.63 | 2.78% | 5,421 |
| Sep 4, 2025 | 6.34 | 6.45 | 6.34 | 6.45 | 6.45 | -0.46% | - |
| Sep 3, 2025 | 6.54 | 6.56 | 6.45 | 6.48 | 6.48 | 0.05% | 3,214 |
| Sep 2, 2025 | 6.39 | 6.48 | 6.35 | 6.48 | 6.48 | 1.20% | 1,808 |
| Sep 1, 2025 | 6.31 | 6.43 | 6.31 | 6.40 | 6.40 | -0.03% | 16 |
| Aug 29, 2025 | 6.47 | 6.56 | 6.40 | 6.40 | 6.40 | -0.68% | 3,142 |
| Aug 28, 2025 | 6.55 | 6.72 | 6.44 | 6.44 | 6.44 | 0.20% | 5,258 |
| Aug 27, 2025 | 6.51 | 6.54 | 6.43 | 6.43 | 6.43 | 0.64% | - |
| Aug 26, 2025 | 6.48 | 6.48 | 6.39 | 6.39 | 6.39 | -1.59% | 16 |
| Aug 25, 2025 | 6.77 | 6.86 | 6.49 | 6.49 | 6.49 | -3.76% | 166 |
| Aug 22, 2025 | 6.58 | 6.75 | 6.58 | 6.75 | 6.75 | 0.66% | 3,560 |
| Aug 21, 2025 | 7.48 | 7.55 | 6.70 | 6.70 | 6.70 | -12.63% | 12,850 |
| Aug 20, 2025 | 8.12 | 8.12 | 7.44 | 7.67 | 7.67 | -5.93% | 3,274 |
| Aug 19, 2025 | 8.40 | 8.46 | 8.13 | 8.16 | 8.16 | -6.93% | 3,540 |
| Aug 18, 2025 | 8.35 | 8.76 | 8.30 | 8.76 | 8.76 | 8.23% | 5,420 |
| Aug 15, 2025 | 8.14 | 8.15 | 8.09 | 8.10 | 8.10 | 3.85% | - |
| Aug 14, 2025 | 7.64 | 7.80 | 7.48 | 7.80 | 7.80 | 4.57% | - |
| Aug 13, 2025 | 7.26 | 7.46 | 7.26 | 7.46 | 7.46 | 5.24% | 1,179 |
| Aug 12, 2025 | 6.89 | 7.09 | 6.87 | 7.09 | 7.09 | 0.85% | - |
| Aug 11, 2025 | 7.36 | 7.36 | 7.03 | 7.03 | 7.03 | -3.54% | 3,705 |
| Aug 8, 2025 | 7.35 | 7.59 | 7.28 | 7.28 | 7.28 | 5.95% | 8,258 |
| Aug 7, 2025 | 6.62 | 6.90 | 6.53 | 6.87 | 6.87 | 3.79% | 7,167 |
| Aug 6, 2025 | 5.98 | 6.73 | 5.83 | 6.62 | 6.62 | 13.95% | 11,453 |
| Aug 5, 2025 | 5.88 | 5.88 | 5.81 | 5.81 | 5.81 | -0.22% | 8,433 |
| Aug 4, 2025 | 5.76 | 5.83 | 5.73 | 5.83 | 5.83 | 4.48% | 173 |
| Aug 1, 2025 | 5.87 | 5.87 | 5.57 | 5.58 | 5.58 | -6.02% | 3,698 |
| Jul 31, 2025 | 6.04 | 6.09 | 5.90 | 5.93 | 5.93 | -3.76% | 1 |
| Jul 30, 2025 | 6.10 | 6.17 | 5.90 | 6.16 | 6.16 | 1.53% | 6,207 |
| Jul 29, 2025 | 6.33 | 6.37 | 6.07 | 6.07 | 6.07 | -3.80% | 1,807 |
| Jul 28, 2025 | 6.40 | 6.48 | 6.31 | 6.31 | 6.31 | -0.66% | - |
| Jul 25, 2025 | 6.54 | 6.58 | 6.35 | 6.35 | 6.35 | -4.26% | - |
| Jul 24, 2025 | 6.78 | 7.13 | 6.61 | 6.64 | 6.64 | 1.56% | 15,709 |
| Jul 23, 2025 | 6.12 | 6.58 | 6.11 | 6.53 | 6.53 | 9.14% | 10,878 |
| Jul 22, 2025 | 6.14 | 6.15 | 5.99 | 5.99 | 5.99 | -0.68% | 1,807 |
| Jul 21, 2025 | 6.00 | 6.09 | 6.00 | 6.03 | 6.03 | 0.45% | - |