Novozymes A/S (CPH:NSIS.B)
Denmark · Delayed Price · Currency is DKK 423.80
-1.20 (-0.28%)
Aug 8, 2025, 2:10 PM CET
Novozymes Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 8, 2025 | 426.80 | 426.80 | 426.20 | 426.20 | 426.20 | 0.28% | 4,262 |
| Aug 7, 2025 | 420.60 | 426.90 | 419.00 | 425.00 | 425.00 | 1.36% | 217,601 |
| Aug 6, 2025 | 427.00 | 428.60 | 419.30 | 419.30 | 419.30 | -1.78% | 361,582 |
| Aug 5, 2025 | 425.00 | 426.90 | 420.90 | 426.90 | 426.90 | 1.07% | 506,238 |
| Aug 4, 2025 | 420.80 | 423.50 | 420.10 | 422.40 | 422.40 | 0.38% | 300,066 |
| Aug 1, 2025 | 421.80 | 423.70 | 416.10 | 420.80 | 420.80 | -1.17% | 402,188 |
| Jul 31, 2025 | 428.90 | 431.70 | 425.00 | 425.80 | 425.80 | -1.28% | 545,587 |
| Jul 30, 2025 | 439.50 | 439.60 | 430.80 | 431.30 | 431.30 | -1.69% | 349,983 |
| Jul 29, 2025 | 440.80 | 442.20 | 436.80 | 438.70 | 438.70 | -0.34% | 319,862 |
| Jul 28, 2025 | 447.10 | 447.10 | 439.30 | 440.20 | 440.20 | -0.59% | 281,120 |
| Jul 25, 2025 | 442.20 | 445.00 | 441.50 | 442.80 | 442.80 | - | 223,478 |
| Jul 24, 2025 | 443.60 | 448.60 | 442.70 | 442.80 | 442.80 | -0.18% | 374,579 |
| Jul 23, 2025 | 443.50 | 445.60 | 442.40 | 443.60 | 443.60 | 0.84% | 306,550 |
| Jul 22, 2025 | 445.50 | 446.80 | 434.60 | 439.90 | 439.90 | -1.28% | 672,308 |
| Jul 21, 2025 | 450.80 | 451.60 | 444.40 | 445.60 | 445.60 | -0.96% | 306,933 |
| Jul 18, 2025 | 452.20 | 455.10 | 449.50 | 449.90 | 449.90 | -0.24% | 186,889 |
| Jul 17, 2025 | 449.00 | 452.20 | 448.60 | 451.00 | 451.00 | 0.47% | 238,704 |
| Jul 16, 2025 | 447.20 | 450.40 | 446.70 | 448.90 | 448.90 | 0.04% | 503,544 |
| Jul 15, 2025 | 453.30 | 453.70 | 448.70 | 448.70 | 448.70 | -0.97% | 234,418 |
| Jul 14, 2025 | 452.90 | 455.40 | 450.10 | 453.10 | 453.10 | -0.13% | 198,955 |
| Jul 11, 2025 | 456.70 | 458.40 | 452.40 | 453.70 | 453.70 | -0.85% | 230,295 |
| Jul 10, 2025 | 458.40 | 459.30 | 453.00 | 457.60 | 457.60 | 0.24% | 328,085 |
| Jul 9, 2025 | 455.80 | 458.00 | 454.40 | 456.50 | 456.50 | 0.24% | 260,254 |
| Jul 8, 2025 | 459.30 | 460.00 | 450.50 | 455.40 | 455.40 | -0.76% | 264,474 |
| Jul 7, 2025 | 457.10 | 461.20 | 456.90 | 458.90 | 458.90 | 0.39% | 327,371 |
| Jul 4, 2025 | 450.40 | 457.90 | 449.50 | 457.10 | 457.10 | 1.60% | 326,533 |
| Jul 3, 2025 | 451.50 | 456.50 | 449.30 | 449.90 | 449.90 | -0.44% | 317,129 |
| Jul 2, 2025 | 455.80 | 456.00 | 448.70 | 451.90 | 451.90 | -0.81% | 374,872 |
| Jul 1, 2025 | 455.20 | 455.70 | 449.00 | 455.60 | 455.60 | 0.33% | 758,229 |
| Jun 30, 2025 | 463.80 | 463.80 | 451.70 | 454.10 | 454.10 | -1.60% | 699,434 |
| Jun 27, 2025 | 460.40 | 466.60 | 460.30 | 461.50 | 461.50 | 0.33% | 422,289 |
| Jun 26, 2025 | 461.70 | 467.50 | 459.50 | 460.00 | 460.00 | -0.33% | 480,313 |
| Jun 25, 2025 | 473.80 | 474.10 | 461.50 | 461.50 | 461.50 | -2.37% | 693,030 |
| Jun 24, 2025 | 473.50 | 477.10 | 470.40 | 472.70 | 472.70 | 0.85% | 256,111 |
| Jun 23, 2025 | 469.80 | 475.00 | 468.30 | 468.70 | 468.70 | -0.53% | 382,055 |
| Jun 20, 2025 | 475.00 | 475.00 | 470.50 | 471.20 | 471.20 | -0.65% | 833,121 |
| Jun 19, 2025 | 470.00 | 475.80 | 469.90 | 474.30 | 474.30 | 0.21% | 283,863 |
| Jun 18, 2025 | 481.30 | 483.20 | 472.00 | 473.30 | 473.30 | -1.80% | 697,041 |
| Jun 17, 2025 | 486.10 | 486.10 | 476.40 | 482.00 | 482.00 | -1.03% | 634,002 |
| Jun 16, 2025 | 486.00 | 489.30 | 484.80 | 487.00 | 487.00 | 0.31% | 608,284 |
| Jun 13, 2025 | 484.40 | 488.50 | 482.20 | 485.50 | 485.50 | -0.29% | 535,766 |
| Jun 12, 2025 | 487.30 | 489.40 | 486.00 | 486.90 | 486.90 | -0.08% | 447,323 |
| Jun 11, 2025 | 482.40 | 489.40 | 479.80 | 487.30 | 487.30 | 0.83% | 485,513 |
| Jun 10, 2025 | 479.50 | 483.30 | 475.00 | 483.30 | 483.30 | 0.96% | 576,613 |
| Jun 6, 2025 | 471.80 | 479.50 | 469.00 | 478.70 | 478.70 | 1.40% | 676,340 |
| Jun 4, 2025 | 463.90 | 472.10 | 461.60 | 472.10 | 472.10 | 2.56% | 653,414 |
| Jun 3, 2025 | 470.40 | 470.40 | 460.30 | 460.30 | 460.30 | -1.65% | 507,578 |
| Jun 2, 2025 | 457.50 | 471.40 | 456.40 | 468.00 | 468.00 | 1.34% | 984,683 |
| May 28, 2025 | 467.00 | 468.10 | 461.60 | 461.80 | 461.80 | -0.94% | 1,349,090 |
| May 27, 2025 | 468.90 | 471.80 | 466.20 | 466.20 | 466.20 | 0.15% | 648,180 |