Novozymes A/S (CPH:NSIS.B)
Denmark · Delayed Price · Currency is DKK 436.60
-14.00 (-3.11%)
Sep 4, 2026, 4:59 PM CET
Novozymes Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 4, 2026 | 450.00 | 450.60 | 436.60 | 436.60 | 436.60 | -3.11% | 577,690 |
| Sep 3, 2026 | 454.60 | 456.40 | 450.20 | 450.60 | 450.60 | -1.08% | 381,701 |
| Sep 2, 2026 | 453.00 | 464.50 | 453.00 | 455.50 | 455.50 | 0.71% | 389,261 |
| Sep 1, 2026 | 460.90 | 465.00 | 452.30 | 452.30 | 452.30 | -2.18% | 666,489 |
| Aug 31, 2026 | 459.60 | 464.00 | 459.40 | 462.40 | 462.40 | -0.13% | 1,753,136 |
| Aug 28, 2026 | 455.00 | 464.00 | 454.80 | 463.00 | 463.00 | 1.20% | 601,853 |
| Aug 27, 2026 | 454.00 | 457.50 | 450.20 | 457.50 | 457.50 | 1.08% | 641,228 |
| Aug 26, 2026 | 447.60 | 457.90 | 445.70 | 452.60 | 452.60 | 1.03% | 737,919 |
| Aug 25, 2026 | 447.70 | 453.60 | 446.60 | 448.00 | 448.00 | -1.33% | 410,981 |
| Aug 24, 2026 | 450.60 | 458.00 | 445.50 | 456.40 | 454.05 | 1.29% | 587,997 |
| Aug 21, 2026 | 450.70 | 454.00 | 441.30 | 450.60 | 448.28 | -0.38% | 767,927 |
| Aug 20, 2026 | 457.00 | 457.60 | 442.50 | 452.30 | 449.97 | 9.65% | 2,062,406 |
| Aug 19, 2026 | 409.00 | 416.00 | 408.00 | 412.50 | 410.37 | -0.67% | 464,120 |
| Aug 18, 2026 | 416.00 | 416.70 | 411.10 | 415.30 | 413.16 | -0.36% | 435,415 |
| Aug 17, 2026 | 424.60 | 424.90 | 415.50 | 416.80 | 414.65 | -1.84% | 366,301 |
| Aug 14, 2026 | 418.00 | 426.00 | 416.20 | 424.60 | 422.41 | 1.72% | 499,860 |
| Aug 13, 2026 | 414.50 | 417.70 | 411.60 | 417.40 | 415.25 | 0.31% | 504,649 |
| Aug 12, 2026 | 416.00 | 418.50 | 411.60 | 416.10 | 413.96 | -0.62% | 267,179 |
| Aug 11, 2026 | 419.80 | 423.80 | 415.30 | 418.70 | 416.54 | -0.55% | 305,766 |
| Aug 10, 2026 | 428.00 | 428.60 | 419.80 | 421.00 | 418.83 | -1.38% | 350,600 |
| Aug 7, 2026 | 424.00 | 427.50 | 423.50 | 426.90 | 424.70 | 0.47% | 252,673 |
| Aug 6, 2026 | 422.60 | 424.90 | 418.30 | 424.90 | 422.71 | 0.54% | 502,243 |
| Aug 5, 2026 | 418.80 | 422.60 | 416.30 | 422.60 | 420.42 | 1.68% | 396,038 |
| Aug 4, 2026 | 410.00 | 415.60 | 409.80 | 415.60 | 413.46 | 0.70% | 527,412 |
| Aug 3, 2026 | 418.90 | 420.10 | 412.40 | 412.70 | 410.57 | -2.20% | 324,126 |
| Jul 31, 2026 | 424.00 | 426.20 | 416.80 | 422.00 | 419.83 | -0.99% | 556,762 |
| Jul 30, 2026 | 417.90 | 428.60 | 417.20 | 426.20 | 424.00 | 1.99% | 437,143 |
| Jul 29, 2026 | 423.50 | 424.10 | 415.30 | 417.90 | 415.75 | -1.32% | 325,585 |
| Jul 28, 2026 | 403.60 | 424.00 | 403.60 | 423.50 | 421.32 | 4.88% | 1,106,017 |
| Jul 27, 2026 | 413.00 | 413.50 | 403.20 | 403.80 | 401.72 | -1.80% | 515,686 |
| Jul 24, 2026 | 410.00 | 412.20 | 407.30 | 411.20 | 409.08 | 0.24% | 369,895 |
| Jul 23, 2026 | 424.80 | 424.80 | 408.00 | 410.20 | 408.09 | -3.41% | 513,177 |
| Jul 22, 2026 | 418.00 | 429.50 | 418.00 | 424.70 | 422.51 | 0.45% | 351,587 |
| Jul 21, 2026 | 423.60 | 425.80 | 418.50 | 422.80 | 420.62 | -0.19% | 431,081 |
| Jul 20, 2026 | 424.50 | 425.00 | 418.00 | 423.60 | 421.42 | -0.21% | 364,794 |
| Jul 17, 2026 | 431.00 | 432.90 | 423.80 | 424.50 | 422.31 | -0.86% | 730,627 |
| Jul 16, 2026 | 421.10 | 429.70 | 420.90 | 428.20 | 425.99 | 0.71% | 374,934 |
| Jul 15, 2026 | 425.50 | 425.70 | 416.20 | 425.20 | 423.01 | 0.33% | 421,268 |
| Jul 14, 2026 | 429.50 | 431.10 | 420.40 | 423.80 | 421.62 | -1.26% | 595,845 |
| Jul 13, 2026 | 427.90 | 429.20 | 422.90 | 429.20 | 426.99 | 0.99% | 552,187 |
| Jul 10, 2026 | 423.90 | 426.50 | 422.10 | 425.00 | 422.81 | 0.62% | 278,295 |
| Jul 9, 2026 | 423.00 | 425.40 | 420.10 | 422.40 | 420.22 | 1.13% | 487,891 |
| Jul 8, 2026 | 429.10 | 430.50 | 417.70 | 417.70 | 415.55 | -2.52% | 773,112 |
| Jul 7, 2026 | 418.00 | 428.50 | 417.10 | 428.50 | 426.29 | 3.35% | 436,434 |
| Jul 6, 2026 | 426.50 | 427.20 | 413.90 | 414.60 | 412.46 | -2.79% | 517,337 |
| Jul 3, 2026 | 429.80 | 431.70 | 420.20 | 426.50 | 424.30 | 0.16% | 436,639 |
| Jul 2, 2026 | 415.10 | 425.80 | 414.30 | 425.80 | 423.61 | 2.50% | 545,971 |
| Jul 1, 2026 | 415.10 | 416.90 | 411.80 | 415.40 | 413.26 | 0.61% | 752,654 |
| Jun 30, 2026 | 410.70 | 415.30 | 408.00 | 412.90 | 410.77 | 1.30% | 788,141 |
| Jun 29, 2026 | 407.20 | 411.90 | 405.70 | 407.60 | 405.50 | 0.10% | 653,759 |