Novozymes A/S (CPH:NSIS.B)
Denmark · Delayed Price · Currency is DKK 350.60
+8.60 (2.51%)
At close: Mar 20, 2026
Novozymes Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 20, 2026 | 342.70 | 354.10 | 342.40 | 350.60 | 350.60 | 2.51% | 1,574,132 |
| Mar 19, 2026 | 344.40 | 344.50 | 336.80 | 342.00 | 342.00 | -2.26% | 898,909 |
| Mar 18, 2026 | 358.70 | 358.70 | 349.90 | 349.90 | 349.90 | -2.10% | 617,474 |
| Mar 17, 2026 | 356.00 | 357.40 | 352.30 | 357.40 | 357.40 | 0.14% | 765,622 |
| Mar 16, 2026 | 354.30 | 360.50 | 353.50 | 356.90 | 356.90 | -0.14% | 472,854 |
| Mar 13, 2026 | 357.00 | 359.50 | 353.00 | 357.40 | 357.40 | 0.87% | 692,735 |
| Mar 12, 2026 | 350.00 | 358.80 | 345.30 | 354.30 | 354.30 | 1.66% | 657,371 |
| Mar 11, 2026 | 347.40 | 351.10 | 346.20 | 348.50 | 348.50 | -0.97% | 599,121 |
| Mar 10, 2026 | 353.80 | 357.60 | 348.85 | 351.90 | 351.90 | -0.87% | 741,670 |
| Mar 9, 2026 | 352.50 | 360.00 | 351.60 | 355.00 | 355.00 | -2.34% | 751,711 |
| Mar 6, 2026 | 370.70 | 372.30 | 361.00 | 363.50 | 363.50 | -1.41% | 494,031 |
| Mar 5, 2026 | 371.80 | 375.00 | 368.20 | 368.70 | 368.70 | -1.10% | 694,636 |
| Mar 4, 2026 | 371.00 | 377.40 | 368.10 | 372.80 | 372.80 | 1.50% | 971,199 |
| Mar 3, 2026 | 364.80 | 368.40 | 360.80 | 367.30 | 367.30 | -0.76% | 851,438 |
| Mar 2, 2026 | 373.30 | 376.00 | 369.20 | 370.10 | 370.10 | -1.44% | 778,280 |
| Feb 27, 2026 | 369.40 | 375.50 | 366.30 | 375.50 | 375.50 | 0.94% | 1,297,972 |
| Feb 26, 2026 | 374.20 | 376.70 | 366.70 | 372.00 | 372.00 | 0.95% | 854,374 |
| Feb 25, 2026 | 380.00 | 391.00 | 366.10 | 368.50 | 368.50 | -4.41% | 1,406,462 |
| Feb 24, 2026 | 381.00 | 391.30 | 380.10 | 385.50 | 385.50 | 1.26% | 697,751 |
| Feb 23, 2026 | 389.80 | 389.80 | 377.70 | 380.70 | 380.70 | -2.16% | 593,848 |
| Feb 20, 2026 | 386.60 | 390.50 | 385.60 | 389.10 | 389.10 | 0.80% | 611,867 |
| Feb 19, 2026 | 386.60 | 390.90 | 383.80 | 386.00 | 386.00 | -0.34% | 484,356 |
| Feb 18, 2026 | 385.00 | 388.40 | 383.00 | 387.30 | 387.30 | 0.21% | 447,848 |
| Feb 17, 2026 | 389.60 | 393.40 | 386.40 | 386.50 | 386.50 | -1.10% | 384,919 |
| Feb 16, 2026 | 399.40 | 399.40 | 389.10 | 390.80 | 390.80 | -2.30% | 356,266 |
| Feb 13, 2026 | 389.40 | 400.00 | 384.60 | 400.00 | 400.00 | 3.90% | 1,191,261 |
| Feb 12, 2026 | 387.00 | 387.70 | 380.50 | 385.00 | 385.00 | -0.49% | 832,593 |
| Feb 11, 2026 | 390.20 | 394.00 | 382.90 | 386.90 | 386.90 | 0.34% | 835,288 |
| Feb 10, 2026 | 381.60 | 389.80 | 381.20 | 385.60 | 385.60 | 0.92% | 657,960 |
| Feb 9, 2026 | 383.00 | 385.60 | 380.90 | 382.10 | 382.10 | -0.23% | 533,522 |
| Feb 6, 2026 | 383.00 | 387.40 | 381.80 | 383.00 | 383.00 | -0.73% | 768,784 |
| Feb 5, 2026 | 380.80 | 386.90 | 379.00 | 385.80 | 385.80 | 0.36% | 665,545 |
| Feb 4, 2026 | 369.60 | 385.00 | 369.00 | 384.40 | 384.40 | 1.40% | 949,735 |
| Feb 3, 2026 | 383.10 | 383.10 | 375.60 | 379.10 | 379.10 | -1.07% | 590,438 |
| Feb 2, 2026 | 385.80 | 387.60 | 379.50 | 383.20 | 383.20 | -0.65% | 726,030 |
| Jan 30, 2026 | 386.30 | 392.00 | 385.20 | 385.70 | 385.70 | -0.16% | 877,216 |
| Jan 29, 2026 | 393.40 | 394.50 | 381.60 | 386.30 | 386.30 | -1.13% | 370,203 |
| Jan 28, 2026 | 397.80 | 399.00 | 387.30 | 390.70 | 390.70 | -2.50% | 644,848 |
| Jan 27, 2026 | 405.00 | 409.00 | 400.40 | 400.70 | 400.70 | -1.79% | 426,737 |
| Jan 26, 2026 | 400.00 | 411.10 | 399.30 | 408.00 | 408.00 | 0.97% | 509,001 |
| Jan 23, 2026 | 408.00 | 409.50 | 404.00 | 404.10 | 404.10 | -1.70% | 701,292 |
| Jan 22, 2026 | 412.00 | 414.00 | 404.00 | 411.10 | 411.10 | 0.83% | 623,200 |
| Jan 21, 2026 | 410.50 | 412.00 | 400.40 | 407.70 | 407.70 | -0.20% | 578,821 |
| Jan 20, 2026 | 406.80 | 410.90 | 403.30 | 408.50 | 408.50 | 0.67% | 445,831 |
| Jan 19, 2026 | 410.00 | 414.70 | 405.80 | 405.80 | 405.80 | -2.99% | 368,681 |
| Jan 16, 2026 | 421.00 | 421.00 | 414.00 | 418.30 | 418.30 | -0.90% | 580,763 |
| Jan 15, 2026 | 420.90 | 423.70 | 418.20 | 422.10 | 422.10 | -0.02% | 429,513 |
| Jan 14, 2026 | 418.90 | 422.20 | 417.70 | 422.20 | 422.20 | 0.79% | 599,356 |
| Jan 13, 2026 | 414.70 | 420.20 | 414.30 | 418.90 | 418.90 | 1.06% | 501,835 |
| Jan 12, 2026 | 425.00 | 425.30 | 414.00 | 414.50 | 414.50 | -1.73% | 479,460 |