Novavax, Inc. (VIE:NVAX)
Austria
· Delayed Price · Currency is EUR 8.86
+0.48 (5.77%)
Last updated: Mar 9, 2026, 4:31 PM CET
Novavax Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jan 22, 2026 | 8.42 | 8.45 | 8.33 | 8.42 | 8.42 | 8.28% | 4,150 |
| Jan 21, 2026 | 7.07 | 7.78 | 7.03 | 7.78 | 7.78 | 11.13% | - |
| Jan 20, 2026 | 6.65 | 7.05 | 6.55 | 7.00 | 7.00 | 5.14% | 5,899 |
| Jan 19, 2026 | 6.77 | 6.77 | 6.66 | 6.66 | 6.66 | -3.44% | - |
| Jan 16, 2026 | 6.76 | 7.11 | 6.69 | 6.89 | 6.89 | -1.51% | 4,796 |
| Jan 15, 2026 | 6.99 | 7.00 | 6.93 | 7.00 | 7.00 | 2.44% | - |
| Jan 14, 2026 | 7.34 | 7.34 | 6.83 | 6.83 | 6.83 | -5.36% | - |
| Jan 13, 2026 | 6.67 | 7.22 | 6.65 | 7.22 | 7.22 | 14.48% | 22,825 |
| Jan 12, 2026 | 6.25 | 6.31 | 6.24 | 6.31 | 6.31 | -2.52% | - |
| Jan 9, 2026 | 6.31 | 6.47 | 6.30 | 6.47 | 6.47 | 1.01% | 300 |
| Jan 8, 2026 | 6.50 | 6.55 | 6.38 | 6.41 | 6.41 | -0.94% | - |
| Jan 7, 2026 | 6.37 | 6.47 | 6.30 | 6.47 | 6.47 | -0.28% | - |
| Jan 6, 2026 | 6.15 | 6.48 | 6.15 | 6.48 | 6.48 | 4.83% | 3,482 |
| Jan 5, 2026 | 6.11 | 6.27 | 6.09 | 6.19 | 6.19 | 1.96% | 2,812 |
| Jan 2, 2026 | 5.74 | 6.07 | 5.74 | 6.07 | 6.07 | 4.51% | - |
| Dec 30, 2025 | 5.78 | 5.80 | 5.75 | 5.80 | 5.80 | 0.99% | - |
| Dec 29, 2025 | 5.78 | 5.79 | 5.74 | 5.75 | 5.75 | -1.00% | - |
| Dec 23, 2025 | 5.84 | 5.84 | 5.81 | 5.81 | 5.81 | -2.14% | - |
| Dec 22, 2025 | 5.71 | 5.93 | 5.68 | 5.93 | 5.93 | 1.99% | - |
| Dec 19, 2025 | 5.70 | 5.82 | 5.69 | 5.82 | 5.82 | 3.21% | - |
| Dec 18, 2025 | 5.57 | 5.64 | 5.53 | 5.64 | 5.64 | -0.53% | - |
| Dec 17, 2025 | 5.54 | 5.67 | 5.54 | 5.67 | 5.67 | 2.24% | - |
| Dec 16, 2025 | 5.56 | 5.63 | 5.54 | 5.54 | 5.54 | -0.77% | - |
| Dec 15, 2025 | 5.62 | 5.62 | 5.58 | 5.58 | 5.58 | 0.41% | - |
| Dec 12, 2025 | 5.72 | 5.75 | 5.56 | 5.56 | 5.56 | -3.15% | - |
| Dec 11, 2025 | 5.69 | 5.77 | 5.69 | 5.74 | 5.74 | 1.25% | - |
| Dec 10, 2025 | 5.74 | 5.76 | 5.67 | 5.67 | 5.67 | -2.88% | - |
| Dec 9, 2025 | 5.83 | 5.86 | 5.80 | 5.84 | 5.84 | -0.27% | 3 |
| Dec 8, 2025 | 5.93 | 6.02 | 5.86 | 5.86 | 5.86 | -0.07% | 2 |
| Dec 5, 2025 | 5.88 | 5.93 | 5.86 | 5.86 | 5.86 | 0.43% | 4 |
| Dec 4, 2025 | 5.87 | 5.90 | 5.82 | 5.83 | 5.83 | 0.14% | 91 |
| Dec 3, 2025 | 5.70 | 5.83 | 5.66 | 5.83 | 5.83 | 1.92% | 3 |
| Dec 2, 2025 | 5.75 | 5.78 | 5.72 | 5.72 | 5.72 | -2.07% | - |
| Dec 1, 2025 | 6.02 | 6.02 | 5.84 | 5.84 | 5.84 | -2.98% | - |
| Nov 28, 2025 | 6.11 | 6.13 | 6.01 | 6.02 | 6.02 | -1.59% | 1,556 |
| Nov 27, 2025 | 5.98 | 6.11 | 5.98 | 6.11 | 6.11 | 2.98% | - |
| Nov 26, 2025 | 5.83 | 5.94 | 5.81 | 5.94 | 5.94 | 2.54% | - |
| Nov 25, 2025 | 5.74 | 5.79 | 5.68 | 5.79 | 5.79 | 3.47% | - |
| Nov 24, 2025 | 5.71 | 5.71 | 5.60 | 5.60 | 5.60 | 1.86% | 87 |
| Nov 21, 2025 | 5.44 | 5.49 | 5.41 | 5.49 | 5.49 | -0.94% | - |
| Nov 20, 2025 | 5.62 | 5.63 | 5.55 | 5.55 | 5.55 | -2.84% | 2 |
| Nov 19, 2025 | 5.69 | 5.71 | 5.68 | 5.71 | 5.71 | 0.67% | 1 |
| Nov 18, 2025 | 5.84 | 5.84 | 5.67 | 5.67 | 5.67 | -4.77% | 1,383 |
| Nov 17, 2025 | 6.05 | 6.07 | 5.94 | 5.95 | 5.95 | -0.88% | 5 |
| Nov 14, 2025 | 6.11 | 6.14 | 6.01 | 6.01 | 6.01 | -1.73% | - |
| Nov 13, 2025 | 6.24 | 6.28 | 6.09 | 6.11 | 6.11 | -2.89% | 2,765 |
| Nov 12, 2025 | 6.47 | 6.52 | 6.26 | 6.29 | 6.29 | 0.99% | 5 |
| Nov 11, 2025 | 6.23 | 6.32 | 6.17 | 6.23 | 6.23 | 1.04% | 5 |
| Nov 10, 2025 | 6.56 | 6.60 | 6.17 | 6.17 | 6.17 | -4.90% | 2 |
| Nov 7, 2025 | 6.60 | 6.61 | 6.48 | 6.49 | 6.49 | -2.10% | 1,727 |
| Nov 6, 2025 | 6.73 | 6.88 | 6.63 | 6.63 | 6.63 | -0.56% | 9,927 |
| Nov 5, 2025 | 6.59 | 6.66 | 6.56 | 6.66 | 6.66 | -0.10% | 1,876 |
| Nov 4, 2025 | 6.82 | 6.86 | 6.67 | 6.67 | 6.67 | -4.55% | 1,428 |
| Nov 3, 2025 | 7.27 | 7.31 | 6.99 | 6.99 | 6.99 | -4.00% | 1,326 |
| Oct 31, 2025 | 7.31 | 7.35 | 7.26 | 7.28 | 7.28 | -0.45% | 1,674 |
| Oct 30, 2025 | 7.24 | 7.31 | 7.15 | 7.31 | 7.31 | 0.01% | 1,380 |
| Oct 29, 2025 | 7.37 | 7.37 | 7.27 | 7.31 | 7.31 | -0.71% | - |
| Oct 28, 2025 | 7.50 | 7.50 | 7.36 | 7.36 | 7.36 | -0.66% | - |
| Oct 27, 2025 | 7.46 | 7.46 | 7.38 | 7.41 | 7.41 | 1.22% | - |
| Oct 24, 2025 | 7.26 | 7.41 | 7.22 | 7.32 | 7.32 | 2.71% | 2,617 |
| Oct 23, 2025 | 7.26 | 7.36 | 7.13 | 7.13 | 7.13 | -0.70% | 1 |
| Oct 22, 2025 | 7.44 | 7.47 | 7.18 | 7.18 | 7.18 | -4.01% | 158 |
| Oct 21, 2025 | 7.52 | 7.52 | 7.46 | 7.48 | 7.48 | -0.17% | 2 |
| Oct 20, 2025 | 7.05 | 7.49 | 6.99 | 7.49 | 7.49 | 8.06% | 3,222 |
| Oct 17, 2025 | 7.06 | 7.21 | 6.93 | 6.93 | 6.93 | -7.50% | 2 |
| Oct 16, 2025 | 7.75 | 7.75 | 7.50 | 7.50 | 7.50 | -3.80% | 5 |
| Oct 15, 2025 | 7.69 | 7.91 | 7.68 | 7.79 | 7.79 | 4.10% | 4 |
| Oct 14, 2025 | 7.50 | 7.70 | 7.33 | 7.48 | 7.48 | 2.31% | 4 |