Novozymes A/S (CPH:NSIS.B)
Denmark · Delayed Price · Currency is DKK 459.20
+1.50 (0.33%)
Nov 4, 2026, 5:00 PM CET
Novozymes Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 4, 2026 | 453.70 | 464.30 | 448.00 | 459.20 | 459.20 | 0.33% | 1,217,963 |
| Nov 3, 2026 | 461.50 | 466.00 | 456.40 | 457.70 | 457.70 | -0.82% | 551,999 |
| Nov 2, 2026 | 459.20 | 467.50 | 459.20 | 461.50 | 461.50 | -0.11% | 604,888 |
| Oct 30, 2026 | 468.50 | 470.80 | 462.00 | 462.00 | 462.00 | -0.71% | 1,071,431 |
| Oct 29, 2026 | 463.90 | 468.60 | 462.70 | 465.30 | 465.30 | 0.02% | 593,893 |
| Oct 28, 2026 | 469.00 | 469.00 | 458.20 | 465.20 | 465.20 | -0.81% | 429,393 |
| Oct 27, 2026 | 466.00 | 470.60 | 463.00 | 469.00 | 469.00 | 0.04% | 522,189 |
| Oct 26, 2026 | 474.90 | 478.20 | 468.80 | 468.80 | 468.80 | -2.64% | 634,923 |
| Oct 23, 2026 | 479.00 | 481.50 | 471.90 | 481.50 | 481.50 | 0.52% | 678,600 |
| Oct 22, 2026 | 469.00 | 479.00 | 466.70 | 479.00 | 479.00 | 2.66% | 953,447 |
| Oct 21, 2026 | 461.30 | 467.80 | 459.40 | 466.60 | 466.60 | 0.78% | 544,571 |
| Oct 20, 2026 | 462.40 | 464.00 | 459.00 | 463.00 | 463.00 | 0.26% | 409,924 |
| Oct 19, 2026 | 453.80 | 462.00 | 453.40 | 461.80 | 461.80 | 1.54% | 520,233 |
| Oct 16, 2026 | 452.80 | 456.80 | 452.00 | 454.80 | 454.80 | -0.70% | 954,336 |
| Oct 15, 2026 | 454.10 | 461.80 | 452.40 | 458.00 | 458.00 | 2.00% | 1,035,871 |
| Oct 14, 2026 | 444.30 | 449.00 | 442.50 | 449.00 | 449.00 | 1.47% | 874,083 |
| Oct 13, 2026 | 440.40 | 446.00 | 440.00 | 442.50 | 442.50 | 1.56% | 412,083 |
| Oct 12, 2026 | 435.10 | 436.90 | 433.60 | 435.70 | 435.70 | 0.14% | 276,417 |
| Oct 9, 2026 | 427.80 | 436.00 | 427.80 | 435.10 | 435.10 | 1.68% | 677,105 |
| Oct 8, 2026 | 432.10 | 437.00 | 426.80 | 427.90 | 427.90 | -0.83% | 652,923 |
| Oct 7, 2026 | 428.80 | 432.30 | 427.80 | 431.50 | 431.50 | 0.12% | 628,507 |
| Oct 6, 2026 | 426.00 | 438.30 | 425.40 | 431.00 | 431.00 | 1.17% | 861,973 |
| Oct 5, 2026 | 419.10 | 426.30 | 419.00 | 426.00 | 426.00 | 2.40% | 673,843 |
| Oct 2, 2026 | 413.00 | 418.30 | 408.10 | 416.00 | 416.00 | 0.73% | 803,447 |
| Oct 1, 2026 | 417.30 | 419.20 | 411.10 | 413.00 | 413.00 | -1.55% | 791,139 |
| Sep 30, 2026 | 419.00 | 421.10 | 414.50 | 419.50 | 419.50 | 0.17% | 641,374 |
| Sep 29, 2026 | 424.10 | 425.20 | 416.20 | 418.80 | 418.80 | -1.76% | 498,379 |
| Sep 28, 2026 | 424.30 | 430.40 | 417.40 | 426.30 | 426.30 | 0.47% | 576,792 |
| Sep 25, 2026 | 446.00 | 448.10 | 424.30 | 424.30 | 424.30 | -4.20% | 1,144,741 |
| Sep 24, 2026 | 437.20 | 445.80 | 437.20 | 442.90 | 442.90 | 1.26% | 597,897 |
| Sep 23, 2026 | 440.50 | 441.80 | 437.40 | 437.40 | 437.40 | -0.79% | 401,290 |
| Sep 22, 2026 | 431.20 | 441.80 | 430.30 | 440.90 | 440.90 | 2.42% | 572,445 |
| Sep 21, 2026 | 426.40 | 436.20 | 425.90 | 430.50 | 430.50 | 0.49% | 362,683 |
| Sep 18, 2026 | 427.10 | 428.90 | 424.30 | 428.40 | 428.40 | 0.37% | 1,085,942 |
| Sep 17, 2026 | 430.70 | 431.90 | 425.70 | 426.80 | 426.80 | -1.20% | 516,216 |
| Sep 16, 2026 | 426.20 | 432.60 | 425.30 | 432.00 | 432.00 | 0.84% | 526,519 |
| Sep 15, 2026 | 429.40 | 434.30 | 427.50 | 428.40 | 428.40 | -0.23% | 506,648 |
| Sep 14, 2026 | 426.30 | 438.10 | 425.80 | 429.40 | 429.40 | 0.49% | 524,984 |
| Sep 11, 2026 | 431.20 | 432.20 | 427.30 | 427.30 | 427.30 | 0.66% | 395,113 |
| Sep 10, 2026 | 431.20 | 431.20 | 423.00 | 424.50 | 424.50 | -1.94% | 387,073 |
| Sep 9, 2026 | 435.90 | 438.50 | 432.10 | 432.90 | 432.90 | -0.69% | 341,192 |
| Sep 8, 2026 | 438.00 | 441.00 | 435.90 | 435.90 | 435.90 | - | 397,728 |
| Sep 7, 2026 | 432.40 | 441.70 | 430.10 | 435.90 | 435.90 | -0.16% | 390,584 |
| Sep 4, 2026 | 450.00 | 450.60 | 436.60 | 436.60 | 436.60 | -3.11% | 608,628 |
| 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 |