Novozymes A/S (CPH:NSIS.B)
Denmark · Delayed Price · Currency is DKK 399.50
-0.90 (-0.22%)
At close: Nov 26, 2025
Novozymes Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 25, 2025 | 401.00 | 401.80 | 394.50 | 400.40 | 400.40 | -0.17% | 471,598 |
| Nov 24, 2025 | 404.20 | 408.50 | 401.00 | 401.10 | 401.10 | -0.02% | 1,719,673 |
| Nov 21, 2025 | 394.50 | 404.40 | 392.90 | 401.20 | 401.20 | 1.65% | 729,820 |
| Nov 20, 2025 | 399.30 | 400.00 | 394.10 | 394.70 | 394.70 | -1.15% | 637,937 |
| Nov 19, 2025 | 399.80 | 403.70 | 397.90 | 399.30 | 399.30 | -0.25% | 615,954 |
| Nov 18, 2025 | 406.50 | 407.40 | 400.00 | 400.30 | 400.30 | -2.15% | 534,620 |
| Nov 17, 2025 | 413.70 | 415.40 | 408.90 | 409.10 | 409.10 | -1.16% | 310,278 |
| Nov 14, 2025 | 417.90 | 419.90 | 412.20 | 413.90 | 413.90 | -1.38% | 297,802 |
| Nov 13, 2025 | 423.20 | 426.90 | 417.70 | 419.70 | 419.70 | -0.71% | 497,994 |
| Nov 12, 2025 | 425.70 | 426.70 | 422.70 | 422.70 | 422.70 | -0.66% | 473,694 |
| Nov 11, 2025 | 417.00 | 426.50 | 417.00 | 425.50 | 425.50 | 3.08% | 479,966 |
| Nov 10, 2025 | 409.80 | 415.50 | 409.00 | 412.80 | 412.80 | -0.02% | 532,471 |
| Nov 7, 2025 | 414.80 | 419.30 | 410.90 | 412.90 | 412.90 | -0.51% | 656,798 |
| Nov 6, 2025 | 407.50 | 420.20 | 405.70 | 415.00 | 415.00 | 6.99% | 1,060,015 |
| Nov 5, 2025 | 381.50 | 390.20 | 380.20 | 387.90 | 387.90 | 1.57% | 514,663 |
| Nov 4, 2025 | 385.30 | 387.40 | 379.70 | 381.90 | 381.90 | -1.42% | 589,303 |
| Nov 3, 2025 | 386.60 | 391.20 | 384.30 | 387.40 | 387.40 | 0.05% | 321,789 |
| Oct 31, 2025 | 391.10 | 393.00 | 386.70 | 387.20 | 387.20 | -1.00% | 434,058 |
| Oct 30, 2025 | 385.00 | 391.10 | 384.10 | 391.10 | 391.10 | 2.03% | 435,295 |
| Oct 29, 2025 | 390.20 | 393.60 | 383.30 | 383.30 | 383.30 | -2.17% | 504,286 |
| Oct 28, 2025 | 393.70 | 395.90 | 391.00 | 391.80 | 391.80 | -0.76% | 341,790 |
| Oct 27, 2025 | 409.00 | 409.00 | 394.80 | 394.80 | 394.80 | -3.35% | 708,038 |
| Oct 24, 2025 | 407.90 | 413.10 | 406.00 | 408.50 | 408.50 | 0.12% | 244,098 |
| Oct 23, 2025 | 407.00 | 409.00 | 404.30 | 408.00 | 408.00 | -0.10% | 508,121 |
| Oct 22, 2025 | 405.80 | 408.40 | 403.00 | 408.40 | 408.40 | 0.37% | 412,736 |
| Oct 21, 2025 | 413.60 | 414.50 | 406.90 | 406.90 | 406.90 | -1.21% | 298,648 |
| Oct 20, 2025 | 409.40 | 413.40 | 409.20 | 411.90 | 411.90 | 0.49% | 374,769 |
| Oct 17, 2025 | 405.80 | 410.10 | 400.10 | 409.90 | 409.90 | 0.66% | 601,481 |
| Oct 16, 2025 | 395.00 | 409.30 | 394.00 | 407.20 | 407.20 | 3.09% | 512,237 |
| Oct 15, 2025 | 399.00 | 399.90 | 393.80 | 395.00 | 395.00 | -1.03% | 495,617 |
| Oct 14, 2025 | 401.80 | 403.50 | 397.20 | 399.10 | 399.10 | -0.97% | 573,885 |
| Oct 13, 2025 | 398.00 | 403.10 | 396.50 | 403.00 | 403.00 | 0.67% | 548,100 |
| Oct 10, 2025 | 403.50 | 405.30 | 400.30 | 400.30 | 400.30 | -0.74% | 299,473 |
| Oct 9, 2025 | 407.90 | 409.60 | 403.30 | 403.30 | 403.30 | -1.61% | 343,308 |
| Oct 8, 2025 | 401.30 | 409.90 | 398.00 | 409.90 | 409.90 | 1.71% | 768,751 |
| Oct 7, 2025 | 387.80 | 403.00 | 386.80 | 403.00 | 403.00 | 3.87% | 934,687 |
| Oct 6, 2025 | 392.00 | 392.00 | 386.50 | 388.00 | 388.00 | -0.79% | 324,212 |
| Oct 3, 2025 | 389.80 | 391.90 | 386.50 | 391.10 | 391.10 | 0.33% | 380,033 |
| Oct 2, 2025 | 397.00 | 399.40 | 388.30 | 389.80 | 389.80 | -1.39% | 443,534 |
| Oct 1, 2025 | 385.30 | 396.80 | 385.30 | 395.30 | 395.30 | 1.59% | 952,908 |
| Sep 30, 2025 | 383.70 | 389.10 | 380.60 | 389.10 | 389.10 | 1.81% | 1,246,819 |
| Sep 29, 2025 | 376.60 | 383.50 | 374.80 | 382.20 | 382.20 | 1.87% | 393,318 |
| Sep 26, 2025 | 379.10 | 380.60 | 375.20 | 375.20 | 375.20 | -1.78% | 448,325 |
| Sep 25, 2025 | 382.00 | 385.10 | 378.60 | 382.00 | 382.00 | -0.78% | 1,148,157 |
| Sep 24, 2025 | 384.00 | 385.80 | 380.70 | 385.00 | 385.00 | 0.68% | 718,690 |
| Sep 23, 2025 | 381.70 | 388.00 | 381.70 | 382.40 | 382.40 | 0.18% | 445,839 |
| Sep 22, 2025 | 390.00 | 390.40 | 381.70 | 381.70 | 381.70 | -2.65% | 536,044 |
| Sep 19, 2025 | 393.90 | 397.60 | 392.10 | 392.10 | 392.10 | -0.76% | 1,481,061 |
| Sep 18, 2025 | 397.20 | 398.60 | 393.30 | 395.10 | 395.10 | -0.40% | 285,367 |
| Sep 17, 2025 | 396.40 | 398.70 | 394.80 | 396.70 | 396.70 | -0.25% | 544,314 |