Novozymes A/S (CPH:NSIS.B)
Denmark · Delayed Price · Currency is DKK 409.40
+1.90 (0.47%)
At close: Jan 8, 2026
Novozymes Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 8, 2026 | 403.40 | 410.30 | 402.10 | 409.40 | 409.40 | 0.47% | 458,305 |
| Jan 7, 2026 | 407.00 | 410.90 | 403.70 | 407.50 | 407.50 | 0.37% | 731,692 |
| Jan 6, 2026 | 397.70 | 408.30 | 396.10 | 406.00 | 406.00 | 2.55% | 549,750 |
| Jan 5, 2026 | 398.00 | 400.10 | 395.30 | 395.90 | 395.90 | -0.23% | 445,165 |
| Jan 2, 2026 | 407.20 | 407.80 | 396.80 | 396.80 | 396.80 | -2.70% | 401,894 |
| Dec 30, 2025 | 406.50 | 409.20 | 405.40 | 407.80 | 407.80 | 0.27% | 303,488 |
| Dec 29, 2025 | 405.40 | 409.60 | 404.40 | 406.70 | 406.70 | 0.47% | 445,095 |
| Dec 23, 2025 | 403.00 | 406.90 | 402.60 | 404.80 | 404.80 | 1.02% | 427,732 |
| Dec 22, 2025 | 401.40 | 403.30 | 398.00 | 400.70 | 400.70 | -0.82% | 385,365 |
| Dec 19, 2025 | 401.10 | 406.40 | 401.00 | 404.00 | 404.00 | - | 1,298,338 |
| Dec 18, 2025 | 392.80 | 404.00 | 391.90 | 404.00 | 404.00 | 2.80% | 885,601 |
| Dec 17, 2025 | 391.80 | 394.50 | 387.40 | 393.00 | 393.00 | 0.43% | 431,292 |
| Dec 16, 2025 | 392.50 | 400.00 | 391.30 | 391.30 | 391.30 | -0.03% | 534,639 |
| Dec 15, 2025 | 394.00 | 395.10 | 391.00 | 391.40 | 391.40 | -1.01% | 795,946 |
| Dec 12, 2025 | 394.90 | 395.50 | 391.10 | 395.40 | 395.40 | 0.61% | 285,233 |
| Dec 11, 2025 | 394.40 | 398.70 | 384.80 | 393.00 | 393.00 | -0.46% | 635,830 |
| Dec 10, 2025 | 397.20 | 398.00 | 390.00 | 394.80 | 394.80 | -1.13% | 695,961 |
| Dec 9, 2025 | 395.30 | 400.40 | 394.60 | 399.30 | 399.30 | 1.40% | 508,004 |
| Dec 8, 2025 | 401.10 | 401.30 | 393.80 | 393.80 | 393.80 | -2.50% | 342,580 |
| Dec 5, 2025 | 398.60 | 403.90 | 397.50 | 403.90 | 403.90 | 0.82% | 511,298 |
| Dec 4, 2025 | 388.80 | 400.60 | 388.40 | 400.60 | 400.60 | 3.06% | 784,281 |
| Dec 3, 2025 | 394.70 | 398.70 | 387.80 | 388.70 | 388.70 | -1.52% | 469,412 |
| Dec 2, 2025 | 400.70 | 402.40 | 393.80 | 394.70 | 394.70 | -1.77% | 598,643 |
| Dec 1, 2025 | 399.80 | 404.40 | 396.50 | 401.80 | 401.80 | 0.05% | 639,760 |
| Nov 28, 2025 | 400.50 | 408.10 | 398.60 | 401.60 | 401.60 | 0.98% | 2,102,118 |
| Nov 27, 2025 | 398.70 | 401.00 | 394.50 | 397.70 | 397.70 | -0.45% | 421,702 |
| Nov 26, 2025 | 400.10 | 402.30 | 396.70 | 399.50 | 399.50 | -0.22% | 504,132 |
| 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 |