Novozymes A/S (CPH:NSIS.B)
Denmark · Delayed Price · Currency is DKK 396.70
-1.00 (-0.25%)
Sep 17, 2025, 4:59 PM CET
Novozymes Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 17, 2025 | 396.40 | 398.70 | 394.80 | 396.70 | 396.70 | -0.25% | 534,605 |
| Sep 16, 2025 | 401.20 | 404.70 | 397.60 | 397.70 | 397.70 | -1.24% | 304,689 |
| Sep 15, 2025 | 402.30 | 404.50 | 400.80 | 402.70 | 402.70 | 0.42% | 347,360 |
| Sep 12, 2025 | 404.10 | 405.00 | 400.50 | 401.00 | 401.00 | -0.25% | 311,069 |
| Sep 11, 2025 | 404.00 | 404.30 | 400.50 | 402.00 | 402.00 | -0.67% | 370,223 |
| Sep 10, 2025 | 408.00 | 409.50 | 402.00 | 404.70 | 404.70 | -0.54% | 443,300 |
| Sep 9, 2025 | 405.60 | 409.10 | 404.40 | 406.90 | 406.90 | 0.44% | 411,230 |
| Sep 8, 2025 | 410.60 | 411.30 | 405.10 | 405.10 | 405.10 | -1.12% | 300,141 |
| Sep 5, 2025 | 406.10 | 410.40 | 405.50 | 409.70 | 409.70 | 0.96% | 493,912 |
| Sep 4, 2025 | 402.20 | 406.10 | 402.00 | 405.80 | 405.80 | 1.02% | 706,467 |
| Sep 3, 2025 | 402.90 | 405.20 | 400.10 | 401.70 | 401.70 | -0.17% | 599,194 |
| Sep 2, 2025 | 404.10 | 407.40 | 402.40 | 402.40 | 402.40 | -0.25% | 456,235 |
| Sep 1, 2025 | 405.50 | 408.40 | 403.40 | 403.40 | 403.40 | -0.54% | 494,813 |
| Aug 29, 2025 | 410.00 | 412.30 | 405.60 | 405.60 | 405.60 | -1.48% | 929,547 |
| Aug 28, 2025 | 404.10 | 411.70 | 403.20 | 411.70 | 411.70 | 2.23% | 956,894 |
| Aug 27, 2025 | 396.10 | 403.50 | 395.20 | 402.70 | 402.70 | 1.64% | 846,347 |
| Aug 26, 2025 | 394.70 | 397.90 | 390.20 | 396.20 | 396.20 | 0.38% | 1,189,391 |
| Aug 25, 2025 | 399.60 | 400.00 | 394.70 | 394.70 | 394.70 | -1.55% | 446,247 |
| Aug 22, 2025 | 390.00 | 401.70 | 388.70 | 400.90 | 400.90 | 2.79% | 916,025 |
| Aug 21, 2025 | 398.00 | 399.30 | 384.90 | 390.00 | 390.00 | -6.97% | 1,713,716 |
| Aug 20, 2025 | 419.80 | 424.30 | 417.60 | 419.20 | 416.95 | -0.31% | 594,118 |
| Aug 19, 2025 | 415.80 | 420.60 | 413.10 | 420.50 | 418.24 | 1.28% | 465,725 |
| Aug 18, 2025 | 416.00 | 417.10 | 413.30 | 415.20 | 412.97 | 0.02% | 585,501 |
| Aug 15, 2025 | 420.00 | 421.70 | 413.90 | 415.10 | 412.87 | -0.62% | 553,388 |
| Aug 14, 2025 | 421.80 | 422.90 | 416.40 | 417.70 | 415.46 | -0.36% | 463,070 |
| Aug 13, 2025 | 421.20 | 427.60 | 419.20 | 419.20 | 416.95 | -0.29% | 334,949 |
| Aug 12, 2025 | 420.30 | 422.60 | 418.50 | 420.40 | 418.14 | 0.38% | 405,146 |
| Aug 11, 2025 | 421.60 | 422.70 | 417.80 | 418.80 | 416.55 | -0.21% | 282,388 |
| Aug 8, 2025 | 426.80 | 428.40 | 419.70 | 419.70 | 417.45 | -1.25% | 303,203 |
| Aug 7, 2025 | 420.60 | 426.90 | 419.00 | 425.00 | 422.72 | 1.36% | 221,890 |
| Aug 6, 2025 | 427.00 | 428.60 | 419.30 | 419.30 | 417.05 | -1.78% | 361,582 |
| Aug 5, 2025 | 425.00 | 426.90 | 420.90 | 426.90 | 424.61 | 1.07% | 506,238 |
| Aug 4, 2025 | 420.80 | 423.50 | 420.10 | 422.40 | 420.13 | 0.38% | 300,066 |
| Aug 1, 2025 | 421.80 | 423.70 | 416.10 | 420.80 | 418.54 | -1.17% | 402,188 |
| Jul 31, 2025 | 428.90 | 431.70 | 425.00 | 425.80 | 423.51 | -1.28% | 545,587 |
| Jul 30, 2025 | 439.50 | 439.60 | 430.80 | 431.30 | 428.99 | -1.69% | 349,983 |
| Jul 29, 2025 | 440.80 | 442.20 | 436.80 | 438.70 | 436.35 | -0.34% | 319,862 |
| Jul 28, 2025 | 447.10 | 447.10 | 439.30 | 440.20 | 437.84 | -0.59% | 281,120 |
| Jul 25, 2025 | 442.20 | 445.00 | 441.50 | 442.80 | 440.42 | - | 223,478 |
| Jul 24, 2025 | 443.60 | 448.60 | 442.70 | 442.80 | 440.42 | -0.18% | 374,579 |
| Jul 23, 2025 | 443.50 | 445.60 | 442.40 | 443.60 | 441.22 | 0.84% | 306,550 |
| Jul 22, 2025 | 445.50 | 446.80 | 434.60 | 439.90 | 437.54 | -1.28% | 672,308 |
| Jul 21, 2025 | 450.80 | 451.60 | 444.40 | 445.60 | 443.21 | -0.96% | 306,933 |
| Jul 18, 2025 | 452.20 | 455.10 | 449.50 | 449.90 | 447.49 | -0.24% | 186,889 |
| Jul 17, 2025 | 449.00 | 452.20 | 448.60 | 451.00 | 448.58 | 0.47% | 238,704 |
| Jul 16, 2025 | 447.20 | 450.40 | 446.70 | 448.90 | 446.49 | 0.04% | 503,544 |
| Jul 15, 2025 | 453.30 | 453.70 | 448.70 | 448.70 | 446.29 | -0.97% | 234,418 |
| Jul 14, 2025 | 452.90 | 455.40 | 450.10 | 453.10 | 450.67 | -0.13% | 198,955 |
| Jul 11, 2025 | 456.70 | 458.40 | 452.40 | 453.70 | 451.26 | -0.85% | 230,295 |
| Jul 10, 2025 | 458.40 | 459.30 | 453.00 | 457.60 | 455.14 | 0.24% | 328,085 |