Novavax, Inc. (VIE:NVAX)
Austria · Delayed Price · Currency is EUR 8.70
-0.24 (-2.68%)
At close: Sep 18, 2026
VIE:NVAX Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 17, 2026 | 8.22 | 8.94 | 8.16 | 8.94 | 8.94 | 10.51% | 12,657 |
| Sep 16, 2026 | 8.01 | 8.09 | 8.01 | 8.09 | 8.09 | 1.12% | - |
| Sep 15, 2026 | 8.26 | 8.29 | 8.00 | 8.00 | 8.00 | -1.23% | - |
| Sep 14, 2026 | 8.17 | 8.17 | 8.04 | 8.10 | 8.10 | -3.91% | 1,539 |
| Sep 11, 2026 | 8.02 | 8.43 | 7.93 | 8.43 | 8.43 | 6.98% | 1,265 |
| Sep 10, 2026 | 8.50 | 8.50 | 7.88 | 7.88 | 7.88 | -6.41% | 1,458 |
| Sep 9, 2026 | 8.83 | 8.83 | 8.42 | 8.42 | 8.42 | -3.00% | 1 |
| Sep 8, 2026 | 8.75 | 8.92 | 8.57 | 8.68 | 8.68 | -0.34% | 4,900 |
| Sep 7, 2026 | 8.74 | 8.74 | 8.71 | 8.71 | 8.71 | -0.80% | - |
| Sep 4, 2026 | 8.84 | 9.08 | 8.78 | 8.78 | 8.78 | 0.23% | 5 |
| Sep 3, 2026 | 8.85 | 8.95 | 8.76 | 8.76 | 8.76 | 0.34% | 4 |
| Sep 2, 2026 | 8.72 | 9.03 | 8.58 | 8.73 | 8.73 | 0.23% | 2,533 |
| Sep 1, 2026 | 8.13 | 8.71 | 7.99 | 8.71 | 8.71 | 5.07% | - |
| Aug 31, 2026 | 7.99 | 8.37 | 7.88 | 8.29 | 8.29 | 6.01% | 2,530 |
| Aug 28, 2026 | 7.81 | 7.95 | 7.81 | 7.82 | 7.82 | 1.43% | - |
| Aug 27, 2026 | 7.88 | 7.89 | 7.71 | 7.71 | 7.71 | -2.90% | 3 |
| Aug 26, 2026 | 8.11 | 8.11 | 7.94 | 7.94 | 7.94 | -2.34% | 4 |
| Aug 25, 2026 | 7.59 | 8.14 | 7.55 | 8.13 | 8.13 | 9.57% | 2,732 |
| Aug 24, 2026 | 7.60 | 7.67 | 7.42 | 7.42 | 7.42 | -4.87% | 5 |
| Aug 21, 2026 | 7.24 | 7.80 | 7.18 | 7.80 | 7.80 | 10.33% | 2,675 |
| Aug 20, 2026 | 7.37 | 7.41 | 7.07 | 7.07 | 7.07 | -0.84% | 1,313 |
| Aug 19, 2026 | 6.89 | 7.13 | 6.83 | 7.13 | 7.13 | 4.70% | 1,275 |
| Aug 18, 2026 | 6.97 | 6.97 | 6.81 | 6.81 | 6.81 | -2.58% | 1 |
| Aug 17, 2026 | 6.95 | 6.99 | 6.90 | 6.99 | 6.99 | 1.90% | 1,266 |
| Aug 14, 2026 | 7.07 | 7.08 | 6.86 | 6.86 | 6.86 | -2.70% | 1,363 |
| Aug 13, 2026 | 6.95 | 7.05 | 6.89 | 7.05 | 7.05 | 3.07% | 24 |
| Aug 12, 2026 | 6.87 | 6.93 | 6.76 | 6.84 | 6.84 | 0.29% | 205 |
| Aug 11, 2026 | 6.80 | 6.88 | 6.77 | 6.82 | 6.82 | 0.15% | 1,265 |
| Aug 10, 2026 | 6.92 | 6.92 | 6.76 | 6.81 | 6.81 | -0.44% | 2,534 |
| Aug 7, 2026 | 6.73 | 6.84 | 6.70 | 6.84 | 6.84 | 2.55% | 2,774 |
| Aug 6, 2026 | 6.73 | 7.04 | 6.63 | 6.67 | 6.67 | 0.45% | 7,687 |
| Aug 5, 2026 | 6.67 | 6.68 | 6.64 | 6.64 | 6.64 | 0.45% | - |
| Aug 4, 2026 | 6.50 | 6.61 | 6.50 | 6.61 | 6.61 | 1.54% | 90 |
| Aug 3, 2026 | 6.42 | 6.51 | 6.39 | 6.51 | 6.51 | 2.20% | - |
| Jul 31, 2026 | 6.50 | 6.55 | 6.37 | 6.37 | 6.37 | -1.09% | - |
| Jul 30, 2026 | 6.46 | 6.51 | 6.44 | 6.44 | 6.44 | 0.47% | - |
| Jul 29, 2026 | 6.44 | 6.51 | 6.41 | 6.41 | 6.41 | -0.31% | 1,004 |
| Jul 28, 2026 | 6.57 | 6.68 | 6.35 | 6.43 | 6.43 | -4.32% | 1,303 |
| Jul 27, 2026 | 6.74 | 6.79 | 6.66 | 6.72 | 6.72 | 0.45% | 1,265 |
| Jul 24, 2026 | 6.90 | 6.96 | 6.68 | 6.69 | 6.69 | -1.91% | 1,008 |
| Jul 23, 2026 | 7.02 | 7.03 | 6.82 | 6.82 | 6.82 | -3.81% | - |
| Jul 22, 2026 | 7.11 | 7.21 | 7.09 | 7.09 | 7.09 | 2.01% | - |
| Jul 21, 2026 | 6.86 | 7.34 | 6.83 | 6.95 | 6.95 | -0.57% | 2,567 |
| Jul 20, 2026 | 7.19 | 7.26 | 6.99 | 6.99 | 6.99 | -1.96% | 13 |
| Jul 17, 2026 | 7.16 | 7.21 | 7.13 | 7.13 | 7.13 | -1.52% | 2 |
| Jul 16, 2026 | 7.42 | 7.42 | 7.24 | 7.24 | 7.24 | -1.50% | 2 |
| Jul 15, 2026 | 7.39 | 7.45 | 7.35 | 7.35 | 7.35 | -2.78% | 114 |
| Jul 14, 2026 | 7.78 | 7.89 | 7.56 | 7.56 | 7.56 | -5.62% | 5 |
| Jul 13, 2026 | 8.08 | 8.14 | 7.94 | 8.01 | 8.01 | 0.88% | 900 |
| Jul 10, 2026 | 8.22 | 8.26 | 7.94 | 7.94 | 7.94 | -4.11% | 3 |