Novavax, Inc. (VIE:NVAX)
Austria · Delayed Price · Currency is EUR 8.79
+0.04 (0.46%)
Last updated: Jun 3, 2026, 1:00 PM CET
VIE:NVAX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | - |
| May 19, 2026 | 7.70 | 7.70 | 7.54 | 7.64 | 7.64 | -2.68% | 6 |
| May 18, 2026 | 7.71 | 7.90 | 7.71 | 7.85 | 7.85 | 0.64% | 1,423 |
| May 15, 2026 | 7.95 | 7.95 | 7.80 | 7.80 | 7.80 | 0.91% | 29 |
| May 14, 2026 | 7.92 | 7.99 | 7.71 | 7.73 | 7.73 | -3.86% | 5,597 |
| May 13, 2026 | 8.24 | 8.29 | 8.03 | 8.04 | 8.04 | -3.48% | 4 |
| May 12, 2026 | 8.08 | 8.33 | 7.96 | 8.33 | 8.33 | -2.12% | 1,416 |
| May 11, 2026 | 8.64 | 8.95 | 8.51 | 8.51 | 8.51 | -4.81% | 2,375 |
| May 8, 2026 | 8.00 | 8.94 | 7.99 | 8.94 | 8.94 | 11.19% | - |
| May 7, 2026 | 8.06 | 8.58 | 8.04 | 8.04 | 8.04 | 3.08% | 3,772 |
| May 6, 2026 | 6.95 | 7.80 | 6.93 | 7.80 | 7.80 | 14.04% | 10,737 |
| May 5, 2026 | 6.94 | 6.95 | 6.84 | 6.84 | 6.84 | -1.44% | 730 |
| May 4, 2026 | 6.92 | 6.94 | 6.87 | 6.94 | 6.94 | -0.86% | 2 |
| Apr 30, 2026 | 6.79 | 7.00 | 6.79 | 7.00 | 7.00 | 4.48% | 202 |
| Apr 29, 2026 | 6.83 | 6.83 | 6.64 | 6.70 | 6.70 | -1.33% | 2 |
| Apr 28, 2026 | 6.92 | 6.95 | 6.73 | 6.79 | 6.79 | -0.59% | 966 |
| Apr 27, 2026 | 7.01 | 7.06 | 6.83 | 6.83 | 6.83 | -2.57% | 2 |
| Apr 24, 2026 | 7.04 | 7.04 | 6.96 | 7.01 | 7.01 | 0.43% | 2 |
| Apr 23, 2026 | 7.22 | 7.27 | 6.98 | 6.98 | 6.98 | -3.32% | 2 |
| Apr 22, 2026 | 7.39 | 7.42 | 7.22 | 7.22 | 7.22 | -1.50% | 2 |
| Apr 21, 2026 | 7.48 | 7.48 | 7.33 | 7.33 | 7.33 | 0.27% | 2 |
| Apr 20, 2026 | 7.47 | 7.47 | 7.31 | 7.31 | 7.31 | -1.88% | 2 |
| Apr 17, 2026 | 7.44 | 7.52 | 7.38 | 7.45 | 7.45 | 2.62% | 2 |
| Apr 16, 2026 | 7.38 | 7.45 | 7.26 | 7.26 | 7.26 | -0.14% | 3 |
| Apr 15, 2026 | 7.12 | 7.27 | 7.06 | 7.27 | 7.27 | 4.30% | 3 |
| Apr 14, 2026 | 6.93 | 6.98 | 6.92 | 6.97 | 6.97 | 0.72% | 2 |
| Apr 13, 2026 | 6.95 | 6.99 | 6.82 | 6.92 | 6.92 | -2.54% | 7 |
| Apr 10, 2026 | 7.35 | 7.35 | 7.10 | 7.10 | 7.10 | -1.11% | 4 |
| Apr 9, 2026 | 7.28 | 7.28 | 7.13 | 7.18 | 7.18 | 1.13% | 19 |
| Apr 8, 2026 | 7.31 | 7.33 | 7.08 | 7.10 | 7.10 | 6.13% | 12 |
| Apr 7, 2026 | 6.89 | 6.89 | 6.69 | 6.69 | 6.69 | -0.62% | 20 |
| 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 |