XETRA - Delayed Quote EUR
Novavax, Inc. (NVV1.DE)
7.85
-0.04
(-0.53%)
At close: February 17 at 5:35:45 PM GMT+1
Currency in EUR Download
| Date | Open | High | Low | Close Close price adjusted for splits. | Adj Close Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | Volume |
|---|---|---|---|---|---|---|
| May 14, 2025 | 7.85 | 7.85 | 7.85 | 7.85 | 7.85 | - |
| May 13, 2025 | 7.85 | 7.85 | 7.85 | 7.85 | 7.85 | - |
| May 12, 2025 | 7.85 | 7.85 | 7.85 | 7.85 | 7.85 | - |
| May 9, 2025 | 7.85 | 7.85 | 7.85 | 7.85 | 7.85 | - |
| May 8, 2025 | 7.85 | 7.85 | 7.85 | 7.85 | 7.85 | - |
| May 7, 2025 | 7.85 | 7.85 | 7.85 | 7.85 | 7.85 | - |
| May 6, 2025 | 7.85 | 7.85 | 7.85 | 7.85 | 7.85 | - |
| May 5, 2025 | 7.85 | 7.85 | 7.85 | 7.85 | 7.85 | - |
| May 2, 2025 | 7.85 | 7.85 | 7.85 | 7.85 | 7.85 | - |
| Apr 30, 2025 | 7.85 | 7.85 | 7.85 | 7.85 | 7.85 | - |
| Apr 29, 2025 | 7.85 | 7.85 | 7.85 | 7.85 | 7.85 | - |
| Apr 28, 2025 | 7.85 | 7.85 | 7.85 | 7.85 | 7.85 | - |
| Apr 25, 2025 | 7.85 | 7.85 | 7.85 | 7.85 | 7.85 | - |
| Apr 24, 2025 | 7.85 | 7.85 | 7.85 | 7.85 | 7.85 | - |
| Apr 23, 2025 | 7.85 | 7.85 | 7.85 | 7.85 | 7.85 | - |
| Apr 22, 2025 | 7.85 | 7.85 | 7.85 | 7.85 | 7.85 | - |
| Apr 17, 2025 | 7.85 | 7.85 | 7.85 | 7.85 | 7.85 | - |
| Apr 16, 2025 | 7.85 | 7.85 | 7.85 | 7.85 | 7.85 | - |
| Apr 15, 2025 | 7.85 | 7.85 | 7.85 | 7.85 | 7.85 | - |
| Apr 14, 2025 | 7.85 | 7.85 | 7.85 | 7.85 | 7.85 | - |
| Apr 11, 2025 | 7.85 | 7.85 | 7.85 | 7.85 | 7.85 | - |
| Apr 10, 2025 | 7.85 | 7.85 | 7.85 | 7.85 | 7.85 | - |
| Apr 9, 2025 | 7.85 | 7.85 | 7.85 | 7.85 | 7.85 | - |
| Apr 8, 2025 | 7.85 | 7.85 | 7.85 | 7.85 | 7.85 | - |
| Apr 7, 2025 | 7.85 | 7.85 | 7.85 | 7.85 | 7.85 | - |
| Apr 4, 2025 | 7.85 | 7.85 | 7.85 | 7.85 | 7.85 | - |
| Apr 3, 2025 | 7.85 | 7.85 | 7.85 | 7.85 | 7.85 | - |
| Apr 2, 2025 | 7.85 | 7.85 | 7.85 | 7.85 | 7.85 | - |
| Apr 1, 2025 | 7.85 | 7.85 | 7.85 | 7.85 | 7.85 | - |
| Mar 31, 2025 | 7.85 | 7.85 | 7.85 | 7.85 | 7.85 | - |
| Mar 28, 2025 | 7.85 | 7.85 | 7.85 | 7.85 | 7.85 | - |
| Mar 27, 2025 | 7.85 | 7.85 | 7.85 | 7.85 | 7.85 | - |
| Mar 26, 2025 | 7.85 | 7.85 | 7.85 | 7.85 | 7.85 | - |
| Mar 25, 2025 | 7.85 | 7.85 | 7.85 | 7.85 | 7.85 | - |
| Mar 24, 2025 | 7.85 | 7.85 | 7.85 | 7.85 | 7.85 | - |
| Mar 21, 2025 | 7.85 | 7.85 | 7.85 | 7.85 | 7.85 | - |
| Mar 20, 2025 | 7.85 | 7.85 | 7.85 | 7.85 | 7.85 | - |
| Mar 19, 2025 | 7.85 | 7.85 | 7.85 | 7.85 | 7.85 | - |
| Mar 18, 2025 | 7.85 | 7.85 | 7.85 | 7.85 | 7.85 | - |
| Mar 17, 2025 | 7.85 | 7.85 | 7.85 | 7.85 | 7.85 | - |
| Mar 14, 2025 | 7.85 | 7.85 | 7.85 | 7.85 | 7.85 | - |
| Mar 13, 2025 | 7.85 | 7.85 | 7.85 | 7.85 | 7.85 | - |
| Mar 12, 2025 | 7.85 | 7.85 | 7.85 | 7.85 | 7.85 | - |
| Mar 11, 2025 | 7.85 | 7.85 | 7.85 | 7.85 | 7.85 | - |
| Mar 10, 2025 | 7.85 | 7.85 | 7.85 | 7.85 | 7.85 | - |
| Mar 7, 2025 | 7.85 | 7.85 | 7.85 | 7.85 | 7.85 | - |
| Mar 6, 2025 | 7.85 | 7.85 | 7.85 | 7.85 | 7.85 | - |
| Mar 5, 2025 | 7.85 | 7.85 | 7.85 | 7.85 | 7.85 | - |
| Mar 4, 2025 | 7.85 | 7.85 | 7.85 | 7.85 | 7.85 | - |
| Mar 3, 2025 | 7.85 | 7.85 | 7.85 | 7.85 | 7.85 | - |
| Feb 28, 2025 | 7.85 | 7.85 | 7.85 | 7.85 | 7.85 | - |
| Feb 27, 2025 | 7.85 | 7.85 | 7.85 | 7.85 | 7.85 | - |
| Feb 26, 2025 | 7.85 | 7.85 | 7.85 | 7.85 | 7.85 | - |
| Feb 25, 2025 | 7.85 | 7.85 | 7.85 | 7.85 | 7.85 | - |
| Feb 24, 2025 | 7.85 | 7.85 | 7.85 | 7.85 | 7.85 | - |
| Feb 21, 2025 | 7.85 | 7.85 | 7.85 | 7.85 | 7.85 | - |
| Feb 20, 2025 | 7.85 | 7.85 | 7.85 | 7.85 | 7.85 | - |
| Feb 19, 2025 | 7.85 | 7.85 | 7.85 | 7.85 | 7.85 | - |
| Feb 18, 2025 | 7.85 | 7.85 | 7.85 | 7.85 | 7.85 | - |
| Feb 17, 2025 | 7.85 | 7.85 | 7.85 | 7.85 | 7.85 | - |
| Feb 14, 2025 | 7.89 | 8.00 | 7.68 | 7.89 | 7.89 | 1,912 |
| Feb 13, 2025 | 7.55 | 7.61 | 7.55 | 7.55 | 7.55 | 4,474 |
| Feb 12, 2025 | 7.89 | 7.89 | 7.58 | 7.61 | 7.61 | 869 |
| Feb 11, 2025 | 7.84 | 7.84 | 7.70 | 7.80 | 7.80 | 160 |
| Feb 10, 2025 | 7.88 | 7.88 | 7.88 | 7.88 | 7.88 | - |
| Feb 7, 2025 | 7.97 | 8.13 | 7.88 | 7.88 | 7.88 | 2,948 |
| Feb 6, 2025 | 8.31 | 8.46 | 8.15 | 8.15 | 8.15 | 2,095 |
| Feb 5, 2025 | 8.15 | 8.41 | 8.05 | 8.38 | 8.38 | 2,089 |
| Feb 4, 2025 | 8.14 | 8.33 | 8.00 | 8.10 | 8.10 | 5,761 |
| Feb 3, 2025 | 8.21 | 8.23 | 7.98 | 8.21 | 8.21 | 2,333 |
| Jan 31, 2025 | 8.59 | 8.59 | 8.59 | 8.59 | 8.59 | - |
| Jan 30, 2025 | 8.78 | 8.78 | 8.51 | 8.66 | 8.66 | 2,875 |
| Jan 29, 2025 | 9.16 | 9.23 | 8.89 | 8.89 | 8.89 | 1,411 |
| Jan 28, 2025 | 9.08 | 9.30 | 8.76 | 8.76 | 8.76 | 5,460 |
| Jan 27, 2025 | 8.73 | 9.09 | 8.42 | 9.08 | 9.08 | 2,518 |
| Jan 24, 2025 | 8.44 | 8.44 | 8.44 | 8.44 | 8.44 | - |
| Jan 23, 2025 | 8.36 | 8.44 | 8.36 | 8.44 | 8.44 | 338 |
| Jan 22, 2025 | 8.00 | 8.65 | 8.00 | 8.44 | 8.44 | 3,538 |
| Jan 21, 2025 | 8.14 | 8.45 | 8.06 | 8.23 | 8.23 | 825 |
| Jan 20, 2025 | 8.31 | 8.31 | 8.08 | 8.24 | 8.24 | 424 |
Related Tickers
88Q.DE 4basebio PLC
13.00
0.00%
7V0.DE Darwin AG
28.20
0.00%
BIO.DE Biotest Aktiengesellschaft
42.60
-0.47%
BIO3.DE Biotest Aktiengesellschaft
30.00
0.00%
9VC.DE Atai Life Sciences N.V.
1.2630
+0.44%
VX1.DE Vertex Pharmaceuticals Incorporated
372.85
-4.85%
AYJ.DE Valneva SE
2.9200
+0.14%
NP5.DE Newron Pharmaceuticals S.p.A.
8.84
+2.08%
HPHA.DE Heidelberg Pharma AG
3.1200
-1.58%
BBZA.DE BB Biotech AG Ord
30.15
-1.95%