Novozymes A/S (CPH:NSIS.B)
Denmark · Delayed Price · Currency is DKK 424.60
+7.20 (1.72%)
Aug 14, 2026, 4:59 PM CET
Novozymes Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2026 | 418.00 | 426.00 | 416.20 | 424.60 | 424.60 | 1.72% | 499,860 |
| Aug 13, 2026 | 414.50 | 417.70 | 411.60 | 417.40 | 417.40 | 0.31% | 494,896 |
| Aug 12, 2026 | 416.00 | 418.50 | 411.60 | 416.10 | 416.10 | -0.62% | 267,179 |
| Aug 11, 2026 | 419.80 | 423.80 | 415.30 | 418.70 | 418.70 | -0.55% | 305,766 |
| Aug 10, 2026 | 428.00 | 428.60 | 419.80 | 421.00 | 421.00 | -1.38% | 350,600 |
| Aug 7, 2026 | 424.00 | 427.50 | 423.50 | 426.90 | 426.90 | 0.47% | 252,673 |
| Aug 6, 2026 | 422.60 | 424.90 | 418.30 | 424.90 | 424.90 | 0.54% | 502,243 |
| Aug 5, 2026 | 418.80 | 422.60 | 416.30 | 422.60 | 422.60 | 1.68% | 396,038 |
| Aug 4, 2026 | 410.00 | 415.60 | 409.80 | 415.60 | 415.60 | 0.70% | 527,412 |
| Aug 3, 2026 | 418.90 | 420.10 | 412.40 | 412.70 | 412.70 | -2.20% | 324,126 |
| Jul 31, 2026 | 424.00 | 426.20 | 416.80 | 422.00 | 422.00 | -0.99% | 556,762 |
| Jul 30, 2026 | 417.90 | 428.60 | 417.20 | 426.20 | 426.20 | 1.99% | 437,143 |
| Jul 29, 2026 | 423.50 | 424.10 | 415.30 | 417.90 | 417.90 | -1.32% | 325,585 |
| Jul 28, 2026 | 403.60 | 424.00 | 403.60 | 423.50 | 423.50 | 4.88% | 1,106,017 |
| Jul 27, 2026 | 413.00 | 413.50 | 403.20 | 403.80 | 403.80 | -1.80% | 515,686 |
| Jul 24, 2026 | 410.00 | 412.20 | 407.30 | 411.20 | 411.20 | 0.24% | 369,895 |
| Jul 23, 2026 | 424.80 | 424.80 | 408.00 | 410.20 | 410.20 | -3.41% | 513,177 |
| Jul 22, 2026 | 418.00 | 429.50 | 418.00 | 424.70 | 424.70 | 0.45% | 351,587 |
| Jul 21, 2026 | 423.60 | 425.80 | 418.50 | 422.80 | 422.80 | -0.19% | 431,081 |
| Jul 20, 2026 | 424.50 | 425.00 | 418.00 | 423.60 | 423.60 | -0.21% | 364,794 |
| Jul 17, 2026 | 431.00 | 432.90 | 423.80 | 424.50 | 424.50 | -0.86% | 730,627 |
| Jul 16, 2026 | 421.10 | 429.70 | 420.90 | 428.20 | 428.20 | 0.71% | 374,934 |
| Jul 15, 2026 | 425.50 | 425.70 | 416.20 | 425.20 | 425.20 | 0.33% | 421,268 |
| Jul 14, 2026 | 429.50 | 431.10 | 420.40 | 423.80 | 423.80 | -1.26% | 595,845 |
| Jul 13, 2026 | 427.90 | 429.20 | 422.90 | 429.20 | 429.20 | 0.99% | 552,187 |
| Jul 10, 2026 | 423.90 | 426.50 | 422.10 | 425.00 | 425.00 | 0.62% | 278,295 |
| Jul 9, 2026 | 423.00 | 425.40 | 420.10 | 422.40 | 422.40 | 1.13% | 487,891 |
| Jul 8, 2026 | 429.10 | 430.50 | 417.70 | 417.70 | 417.70 | -2.52% | 773,112 |
| Jul 7, 2026 | 418.00 | 428.50 | 417.10 | 428.50 | 428.50 | 3.35% | 436,434 |
| Jul 6, 2026 | 426.50 | 427.20 | 413.90 | 414.60 | 414.60 | -2.79% | 517,337 |
| Jul 3, 2026 | 429.80 | 431.70 | 420.20 | 426.50 | 426.50 | 0.16% | 436,639 |
| Jul 2, 2026 | 415.10 | 425.80 | 414.30 | 425.80 | 425.80 | 2.50% | 545,971 |
| Jul 1, 2026 | 415.10 | 416.90 | 411.80 | 415.40 | 415.40 | 0.61% | 752,654 |
| Jun 30, 2026 | 410.70 | 415.30 | 408.00 | 412.90 | 412.90 | 1.30% | 788,141 |
| Jun 29, 2026 | 407.20 | 411.90 | 405.70 | 407.60 | 407.60 | 0.10% | 653,759 |
| Jun 26, 2026 | 411.00 | 411.00 | 405.20 | 407.20 | 407.20 | -0.42% | 469,010 |
| Jun 25, 2026 | 414.00 | 415.40 | 408.40 | 408.90 | 408.90 | -1.23% | 479,100 |
| Jun 24, 2026 | 394.30 | 414.00 | 394.00 | 414.00 | 414.00 | 4.65% | 1,279,637 |
| Jun 23, 2026 | 386.60 | 397.30 | 386.30 | 395.60 | 395.60 | 1.23% | 519,655 |
| Jun 22, 2026 | 391.00 | 393.10 | 388.00 | 390.80 | 390.80 | -0.86% | 409,702 |
| Jun 19, 2026 | 386.20 | 394.80 | 386.20 | 394.20 | 394.20 | 1.57% | 1,190,321 |
| Jun 18, 2026 | 381.50 | 388.80 | 378.80 | 388.10 | 388.10 | 1.09% | 537,334 |
| Jun 17, 2026 | 377.70 | 384.90 | 377.70 | 383.90 | 383.90 | 1.03% | 839,239 |
| Jun 16, 2026 | 379.50 | 380.40 | 375.80 | 380.00 | 380.00 | -0.21% | 444,405 |
| Jun 15, 2026 | 384.10 | 389.90 | 378.80 | 380.80 | 380.80 | -1.60% | 751,604 |
| Jun 12, 2026 | 380.80 | 388.10 | 380.80 | 387.00 | 387.00 | 0.16% | 463,868 |
| Jun 11, 2026 | 390.10 | 391.00 | 384.90 | 386.40 | 386.40 | -1.50% | 566,363 |
| Jun 10, 2026 | 385.00 | 392.30 | 379.80 | 392.30 | 392.30 | 2.27% | 849,014 |
| Jun 9, 2026 | 362.80 | 383.60 | 362.70 | 383.60 | 383.60 | 4.72% | 891,054 |
| Jun 8, 2026 | 370.70 | 372.10 | 364.70 | 366.30 | 366.30 | -0.22% | 705,379 |