Novozymes A/S (CPH:NSIS.B)
Denmark · Delayed Price · Currency is DKK 399.60
+8.70 (2.23%)
At close: May 1, 2026
Novozymes Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 1, 2026 | 388.80 | 399.60 | 387.10 | 399.60 | 399.60 | 2.23% | 311,677 |
| Apr 30, 2026 | 380.00 | 390.90 | 378.60 | 390.90 | 390.90 | 2.20% | 1,086,092 |
| Apr 29, 2026 | 376.50 | 385.40 | 376.40 | 382.50 | 382.50 | 1.19% | 638,595 |
| Apr 28, 2026 | 378.00 | 380.20 | 376.70 | 378.00 | 378.00 | -0.68% | 457,743 |
| Apr 27, 2026 | 380.70 | 381.80 | 378.00 | 380.60 | 380.60 | -0.89% | 381,492 |
| Apr 24, 2026 | 385.50 | 387.00 | 382.20 | 384.00 | 384.00 | -0.47% | 322,710 |
| Apr 23, 2026 | 380.80 | 387.00 | 380.80 | 385.80 | 385.80 | 0.63% | 435,583 |
| Apr 22, 2026 | 382.90 | 384.30 | 378.90 | 383.40 | 383.40 | 0.58% | 491,711 |
| Apr 21, 2026 | 381.80 | 384.20 | 380.20 | 381.20 | 381.20 | -0.16% | 411,934 |
| Apr 20, 2026 | 381.00 | 382.90 | 376.90 | 381.80 | 381.80 | 0.18% | 376,771 |
| Apr 17, 2026 | 380.10 | 384.50 | 378.70 | 381.10 | 381.10 | 0.45% | 848,879 |
| Apr 16, 2026 | 381.00 | 382.80 | 379.40 | 379.40 | 379.40 | -0.11% | 471,159 |
| Apr 15, 2026 | 384.90 | 386.40 | 379.10 | 379.80 | 379.80 | -1.20% | 520,031 |
| Apr 14, 2026 | 382.20 | 387.20 | 382.20 | 384.40 | 384.40 | 0.92% | 881,000 |
| Apr 13, 2026 | 382.00 | 383.70 | 380.30 | 380.90 | 380.90 | -0.50% | 484,336 |
| Apr 10, 2026 | 381.00 | 384.80 | 380.70 | 382.80 | 382.80 | 0.24% | 475,716 |
| Apr 9, 2026 | 390.00 | 391.80 | 381.20 | 381.90 | 381.90 | -1.83% | 520,876 |
| Apr 8, 2026 | 398.70 | 398.70 | 387.40 | 389.00 | 389.00 | -1.52% | 1,121,743 |
| Apr 7, 2026 | 388.40 | 397.90 | 387.30 | 395.00 | 395.00 | 1.99% | 994,000 |
| Apr 1, 2026 | 388.00 | 390.10 | 383.00 | 387.30 | 387.30 | 1.25% | 1,705,864 |
| Mar 31, 2026 | 389.60 | 390.90 | 381.30 | 382.50 | 382.50 | -1.80% | 890,731 |
| Mar 30, 2026 | 381.00 | 390.30 | 380.50 | 389.50 | 389.50 | 2.45% | 947,173 |
| Mar 27, 2026 | 384.80 | 384.90 | 374.40 | 380.20 | 380.20 | 1.47% | 1,324,063 |
| Mar 26, 2026 | 367.00 | 379.30 | 366.10 | 374.70 | 374.70 | 2.15% | 1,129,838 |
| Mar 25, 2026 | 371.00 | 375.80 | 366.60 | 366.80 | 366.80 | 2.34% | 1,225,760 |
| Mar 24, 2026 | 350.70 | 361.70 | 350.00 | 358.40 | 358.40 | 2.20% | 920,112 |
| Mar 23, 2026 | 349.00 | 360.40 | 346.60 | 350.70 | 346.46 | 0.03% | 993,773 |
| Mar 20, 2026 | 342.70 | 354.10 | 342.40 | 350.60 | 346.36 | 2.51% | 1,636,363 |
| Mar 19, 2026 | 344.40 | 344.50 | 336.80 | 342.00 | 337.86 | -2.26% | 929,114 |
| Mar 18, 2026 | 358.70 | 358.70 | 349.90 | 349.90 | 345.67 | -2.10% | 617,474 |
| Mar 17, 2026 | 356.00 | 357.40 | 352.30 | 357.40 | 353.08 | 0.14% | 765,622 |
| Mar 16, 2026 | 354.30 | 360.50 | 353.50 | 356.90 | 352.58 | -0.14% | 472,854 |
| Mar 13, 2026 | 357.00 | 359.50 | 353.00 | 357.40 | 353.08 | 0.87% | 692,735 |
| Mar 12, 2026 | 350.00 | 358.80 | 345.30 | 354.30 | 350.02 | 1.66% | 657,371 |
| Mar 11, 2026 | 347.40 | 351.10 | 346.20 | 348.50 | 344.29 | -0.97% | 599,121 |
| Mar 10, 2026 | 353.80 | 357.60 | 348.85 | 351.90 | 347.65 | -0.87% | 741,670 |
| Mar 9, 2026 | 352.50 | 360.00 | 351.60 | 355.00 | 350.71 | -2.34% | 751,711 |
| Mar 6, 2026 | 370.70 | 372.30 | 361.00 | 363.50 | 359.10 | -1.41% | 494,031 |
| Mar 5, 2026 | 371.80 | 375.00 | 368.20 | 368.70 | 364.24 | -1.10% | 694,636 |
| Mar 4, 2026 | 371.00 | 377.40 | 368.10 | 372.80 | 368.29 | 1.50% | 971,199 |
| Mar 3, 2026 | 364.80 | 368.40 | 360.80 | 367.30 | 362.86 | -0.76% | 851,438 |
| Mar 2, 2026 | 373.30 | 376.00 | 369.20 | 370.10 | 365.63 | -1.44% | 778,280 |
| Feb 27, 2026 | 369.40 | 375.50 | 366.30 | 375.50 | 370.96 | 0.94% | 1,297,972 |
| Feb 26, 2026 | 374.20 | 376.70 | 366.70 | 372.00 | 367.50 | 0.95% | 854,374 |
| Feb 25, 2026 | 380.00 | 391.00 | 366.10 | 368.50 | 364.04 | -4.41% | 1,406,462 |
| Feb 24, 2026 | 381.00 | 391.30 | 380.10 | 385.50 | 380.84 | 1.26% | 697,751 |
| Feb 23, 2026 | 389.80 | 389.80 | 377.70 | 380.70 | 376.10 | -2.16% | 593,848 |
| Feb 20, 2026 | 386.60 | 390.50 | 385.60 | 389.10 | 384.40 | 0.80% | 611,867 |
| Feb 19, 2026 | 386.60 | 390.90 | 383.80 | 386.00 | 381.33 | -0.34% | 484,356 |
| Feb 18, 2026 | 385.00 | 388.40 | 383.00 | 387.30 | 382.62 | 0.21% | 447,848 |