Novo Nordisk A/S (CPH:NOVO.B)
Denmark · Delayed Price · Currency is DKK 323.05
+14.20 (4.60%)
Aug 8, 2025, 4:59 PM CET
Novo Nordisk Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 8, 2025 | 319.55 | 327.90 | 315.20 | 323.05 | 323.05 | 4.60% | 11,298,408 |
| Aug 7, 2025 | 289.50 | 331.00 | 287.60 | 308.85 | 308.85 | 6.68% | 23,631,140 |
| Aug 6, 2025 | 310.00 | 314.00 | 288.15 | 289.50 | 289.50 | -5.36% | 21,328,237 |
| Aug 5, 2025 | 313.30 | 314.85 | 305.45 | 305.90 | 305.90 | -2.27% | 10,425,489 |
| Aug 4, 2025 | 314.10 | 318.60 | 309.10 | 313.00 | 313.00 | 1.36% | 9,380,323 |
| Aug 1, 2025 | 297.70 | 316.10 | 295.50 | 308.80 | 308.80 | -1.81% | 19,252,914 |
| Jul 31, 2025 | 325.00 | 332.80 | 314.50 | 314.50 | 314.50 | -3.23% | 22,066,399 |
| Jul 30, 2025 | 354.45 | 354.75 | 325.00 | 325.00 | 325.00 | -6.31% | 25,570,246 |
| Jul 29, 2025 | 443.20 | 450.00 | 316.55 | 346.90 | 346.90 | -23.11% | 40,921,447 |
| Jul 28, 2025 | 462.00 | 464.60 | 449.30 | 451.15 | 451.15 | -0.21% | 2,378,868 |
| Jul 25, 2025 | 447.00 | 461.85 | 444.50 | 452.10 | 452.10 | 1.13% | 3,893,410 |
| Jul 24, 2025 | 443.00 | 452.90 | 443.00 | 447.05 | 447.05 | 0.96% | 3,951,238 |
| Jul 23, 2025 | 430.00 | 442.80 | 426.00 | 442.80 | 442.80 | 4.46% | 3,588,568 |
| Jul 22, 2025 | 415.75 | 427.35 | 410.15 | 423.90 | 423.90 | 3.16% | 4,210,339 |
| Jul 21, 2025 | 415.75 | 418.50 | 409.65 | 410.90 | 410.90 | -0.89% | 2,968,530 |
| Jul 18, 2025 | 424.00 | 426.80 | 413.50 | 414.60 | 414.60 | -2.22% | 4,515,191 |
| Jul 17, 2025 | 428.00 | 433.00 | 424.00 | 424.00 | 424.00 | -2.21% | 3,826,463 |
| Jul 16, 2025 | 431.75 | 438.65 | 427.60 | 433.60 | 433.60 | 0.12% | 3,109,588 |
| Jul 15, 2025 | 436.55 | 446.20 | 433.10 | 433.10 | 433.10 | -2.29% | 2,198,033 |
| Jul 14, 2025 | 438.75 | 444.25 | 436.65 | 443.25 | 443.25 | 0.98% | 1,653,740 |
| Jul 11, 2025 | 454.35 | 455.45 | 438.60 | 438.95 | 438.95 | -3.64% | 3,343,136 |
| Jul 10, 2025 | 444.85 | 455.55 | 442.45 | 455.55 | 455.55 | 2.82% | 3,176,578 |
| Jul 9, 2025 | 444.70 | 447.55 | 439.00 | 443.05 | 443.05 | -1.53% | 2,607,665 |
| Jul 8, 2025 | 438.40 | 450.80 | 437.90 | 449.95 | 449.95 | 1.98% | 3,334,414 |
| Jul 7, 2025 | 447.25 | 448.65 | 437.20 | 441.20 | 441.20 | -2.24% | 2,976,435 |
| Jul 4, 2025 | 433.00 | 452.50 | 428.60 | 451.30 | 451.30 | 3.06% | 2,774,427 |
| Jul 3, 2025 | 443.00 | 446.60 | 435.50 | 437.90 | 437.90 | -0.82% | 3,046,217 |
| Jul 2, 2025 | 445.45 | 447.60 | 437.60 | 441.50 | 441.50 | 0.72% | 2,600,623 |
| Jul 1, 2025 | 442.65 | 443.25 | 430.80 | 438.35 | 438.35 | -0.28% | 2,893,150 |
| Jun 30, 2025 | 441.05 | 446.35 | 438.00 | 439.60 | 439.60 | 0.48% | 4,362,903 |
| Jun 27, 2025 | 434.00 | 444.05 | 432.60 | 437.50 | 437.50 | 1.52% | 3,352,137 |
| Jun 26, 2025 | 429.05 | 439.15 | 429.00 | 430.95 | 430.95 | -0.99% | 4,170,941 |
| Jun 25, 2025 | 446.35 | 453.00 | 432.90 | 435.25 | 435.25 | -3.93% | 4,717,804 |
| Jun 24, 2025 | 456.00 | 461.65 | 450.05 | 453.05 | 453.05 | 0.53% | 3,428,521 |
| Jun 23, 2025 | 470.00 | 472.50 | 442.15 | 450.65 | 450.65 | -5.29% | 6,558,504 |
| Jun 20, 2025 | 491.50 | 491.50 | 471.35 | 475.80 | 475.80 | -2.58% | 6,611,471 |
| Jun 19, 2025 | 478.10 | 492.85 | 477.70 | 488.40 | 488.40 | 1.22% | 2,151,553 |
| Jun 18, 2025 | 478.95 | 485.00 | 476.80 | 482.50 | 482.50 | -1.13% | 3,350,615 |
| Jun 17, 2025 | 487.75 | 495.45 | 483.20 | 488.00 | 488.00 | -2.03% | 4,946,027 |
| Jun 16, 2025 | 515.00 | 516.00 | 497.30 | 498.10 | 498.10 | -3.51% | 3,726,178 |
| Jun 13, 2025 | 525.00 | 533.40 | 516.20 | 516.20 | 516.20 | -0.58% | 4,576,920 |
| Jun 12, 2025 | 515.10 | 521.50 | 511.60 | 519.20 | 519.20 | 0.48% | 3,287,498 |
| Jun 11, 2025 | 520.90 | 522.00 | 510.80 | 516.70 | 516.70 | -0.60% | 4,653,954 |
| Jun 10, 2025 | 500.10 | 520.30 | 495.30 | 519.80 | 519.80 | 6.01% | 7,848,362 |
| Jun 6, 2025 | 485.00 | 492.90 | 480.85 | 490.35 | 490.35 | 2.86% | 6,952,615 |
| Jun 4, 2025 | 473.15 | 478.50 | 467.00 | 476.70 | 476.70 | 2.22% | 3,156,531 |
| Jun 3, 2025 | 478.00 | 478.25 | 463.50 | 466.35 | 466.35 | -1.82% | 5,013,491 |
| Jun 2, 2025 | 469.00 | 475.00 | 460.05 | 475.00 | 475.00 | 4.71% | 9,774,763 |
| May 28, 2025 | 467.45 | 468.90 | 453.65 | 453.65 | 453.65 | -2.41% | 9,595,327 |
| May 27, 2025 | 462.00 | 468.95 | 456.10 | 464.85 | 464.85 | 0.99% | 3,757,933 |