Novavax, Inc. (VIE:NVAX)
Austria · Delayed Price · Currency is EUR 6.68
-0.04 (-0.60%)
Last updated: Jul 28, 2026, 1:00 PM CET
VIE:NVAX Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 28, 2026 | 6.57 | 6.68 | 6.55 | 6.68 | - | -0.60% | - |
| 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 |
| Jul 9, 2026 | 8.12 | 8.38 | 8.12 | 8.28 | 8.28 | 2.60% | 8 |
| Jul 8, 2026 | 8.25 | 8.25 | 8.07 | 8.07 | 8.07 | - | 3 |
| Jul 7, 2026 | 8.16 | 8.19 | 7.88 | 8.07 | 8.07 | -1.82% | 2,110 |
| Jul 6, 2026 | 8.51 | 8.53 | 8.08 | 8.22 | 8.22 | -3.07% | 2,008 |
| Jul 3, 2026 | 8.52 | 8.52 | 8.48 | 8.48 | 8.48 | -0.35% | - |
| Jul 2, 2026 | 8.28 | 8.81 | 8.27 | 8.51 | 8.51 | 2.16% | 13,124 |
| Jul 1, 2026 | 8.17 | 8.36 | 8.17 | 8.33 | 8.33 | -0.83% | 3,666 |
| Jun 30, 2026 | 8.11 | 8.54 | 8.09 | 8.40 | 8.40 | 6.19% | 6,298 |
| Jun 29, 2026 | 7.77 | 8.06 | 7.77 | 7.91 | 7.91 | 2.20% | 3,488 |
| Jun 26, 2026 | 7.55 | 7.74 | 7.36 | 7.74 | 7.74 | 2.79% | 7 |
| Jun 25, 2026 | 7.92 | 7.96 | 7.53 | 7.53 | 7.53 | -6.11% | 4,591 |
| Jun 24, 2026 | 7.96 | 8.15 | 7.96 | 8.02 | 8.02 | -0.62% | 6,434 |
| Jun 23, 2026 | 7.86 | 8.29 | 7.77 | 8.07 | 8.07 | 1.25% | 13,572 |
| Jun 22, 2026 | 7.97 | 8.06 | 7.92 | 7.97 | 7.97 | 0.76% | 430 |
| Jun 19, 2026 | 7.91 | 7.92 | 7.89 | 7.91 | 7.91 | -3.65% | 16 |
| Jun 18, 2026 | 8.33 | 8.60 | 8.17 | 8.21 | 8.21 | 1.11% | 1,424 |
| Jun 17, 2026 | 7.97 | 8.12 | 7.94 | 8.12 | 8.12 | 4.91% | 3 |
| Jun 16, 2026 | 8.01 | 8.02 | 7.74 | 7.74 | 7.74 | -4.09% | 3 |
| Jun 15, 2026 | 7.89 | 8.07 | 7.80 | 8.07 | 8.07 | 2.93% | 47 |
| Jun 12, 2026 | 7.81 | 7.98 | 7.76 | 7.84 | 7.84 | 3.29% | 38 |
| Jun 11, 2026 | 7.37 | 7.59 | 7.37 | 7.59 | 7.59 | 2.71% | 50 |
| Jun 10, 2026 | 7.50 | 7.59 | 7.39 | 7.39 | 7.39 | 0.54% | 537 |
| Jun 9, 2026 | 7.56 | 7.66 | 7.35 | 7.35 | 7.35 | -7.78% | 33 |
| Jun 8, 2026 | 8.29 | 8.43 | 7.97 | 7.97 | 7.97 | -6.12% | 318 |
| Jun 5, 2026 | 8.76 | 8.79 | 8.49 | 8.49 | 8.49 | -5.03% | 1,353 |
| Jun 4, 2026 | 8.74 | 8.94 | 8.65 | 8.94 | 8.94 | 3.23% | 3 |
| Jun 3, 2026 | 8.78 | 8.79 | 8.66 | 8.66 | 8.66 | -1.03% | - |
| Jun 2, 2026 | 9.06 | 9.07 | 8.75 | 8.75 | 8.75 | -4.27% | 1,701 |
| Jun 1, 2026 | 9.42 | 9.47 | 9.11 | 9.14 | 9.14 | -0.87% | 1,399 |
| May 29, 2026 | 8.93 | 9.22 | 8.86 | 9.22 | 9.22 | 1.10% | 1,410 |
| May 28, 2026 | 9.61 | 9.61 | 9.12 | 9.12 | 9.12 | -7.03% | 2 |
| May 27, 2026 | 8.97 | 9.81 | 8.86 | 9.81 | 9.81 | 9.61% | 1,911 |
| May 26, 2026 | 7.97 | 8.95 | 7.97 | 8.95 | 8.95 | 11.04% | 294 |
| May 25, 2026 | 7.94 | 8.06 | 7.94 | 8.06 | 8.06 | 2.81% | 1 |
| May 22, 2026 | 7.81 | 7.84 | 7.69 | 7.84 | 7.84 | -0.13% | 1 |
| May 21, 2026 | 7.97 | 7.99 | 7.82 | 7.85 | 7.85 | -1.63% | 5 |
| May 20, 2026 | 7.71 | 7.98 | 7.69 | 7.98 | 7.98 | 4.45% | - |