Novozymes Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 27, 2026	53.78	53.78	53.68	53.68	53.68	-1.65%	4
Jan 26, 2026	54.10	54.62	54.10	54.58	54.58	0.78%	779
Jan 23, 2026	54.34	54.34	54.16	54.16	54.16	-0.51%	8
Jan 22, 2026	55.22	55.22	54.44	54.44	54.44	-0.07%	605
Jan 21, 2026	54.48	54.48	54.48	54.48	54.48	-0.58%	-
Jan 20, 2026	54.80	54.80	54.80	54.80	54.80	-2.32%	-
Jan 16, 2026	55.62	56.10	55.62	56.10	56.10	-1.06%	51
Jan 15, 2026	56.22	56.70	56.22	56.70	56.70	0.50%	279
Jan 14, 2026	56.04	56.42	56.04	56.42	56.42	0.71%	1
Jan 13, 2026	55.54	56.02	55.54	56.02	56.02	0.94%	2
Jan 12, 2026	56.52	56.52	55.50	55.50	55.50	1.50%	57
Jan 8, 2026	54.54	54.82	54.26	54.68	54.68	0.26%	1,606
Jan 7, 2026	54.44	54.54	54.42	54.54	54.54	0.37%	472
Jan 6, 2026	53.38	54.42	53.38	54.34	54.34	2.34%	56
Jan 5, 2026	53.00	53.10	53.00	53.10	53.10	-0.19%	105
Jan 2, 2026	54.46	54.46	53.20	53.20	53.20	-2.64%	10
Dec 30, 2025	54.44	54.64	54.44	54.64	54.64	0.44%	100
Dec 29, 2025	54.12	54.76	54.12	54.40	54.40	0.44%	69
Dec 23, 2025	54.06	54.16	54.06	54.16	54.16	0.97%	3
Dec 22, 2025	53.28	53.64	53.28	53.64	53.64	-0.81%	280
Dec 19, 2025	54.28	54.36	54.00	54.08	54.08	-	1,984
Dec 18, 2025	53.08	54.08	53.02	54.08	54.08	2.77%	970
Dec 17, 2025	52.10	52.62	52.10	52.62	52.62	-0.08%	30
Dec 16, 2025	53.96	53.96	52.66	52.66	52.66	0.38%	331
Dec 15, 2025	52.70	52.70	52.38	52.46	52.46	-1.13%	482
Dec 12, 2025	52.58	53.48	52.58	53.06	53.06	0.61%	281
Dec 11, 2025	53.02	53.02	52.00	52.74	52.74	-0.34%	735
Dec 10, 2025	52.56	52.92	52.56	52.92	52.92	-1.12%	325
Dec 9, 2025	53.52	53.52	53.52	53.52	53.52	-1.58%	-
Dec 5, 2025	53.62	54.38	53.62	54.38	54.38	1.42%	1,000
Dec 4, 2025	53.62	53.62	53.62	53.62	53.62	0.41%	-
Dec 3, 2025	53.40	53.40	53.40	53.40	53.40	1.37%	50
Dec 2, 2025	52.68	52.68	52.68	52.68	52.68	-2.12%	-
Dec 1, 2025	53.82	53.82	53.82	53.82	53.82	0.52%	-
Nov 28, 2025	54.00	54.00	53.54	53.54	53.54	0.64%	19
Nov 27, 2025	52.90	53.20	52.90	53.20	53.20	-0.67%	300
Nov 26, 2025	53.56	53.56	53.56	53.56	53.56	-0.11%	150
Nov 25, 2025	52.86	53.62	52.86	53.62	53.62	0.04%	314
Nov 24, 2025	54.30	54.30	53.60	53.60	53.60	-0.33%	235
Nov 21, 2025	53.80	53.80	53.78	53.78	53.78	2.52%	41
Nov 20, 2025	53.40	53.40	52.46	52.46	52.46	-1.58%	156
Nov 19, 2025	53.30	53.30	53.30	53.30	53.30	-0.74%	-
Nov 18, 2025	54.02	54.18	53.70	53.70	53.70	-1.94%	706
Nov 17, 2025	54.98	54.98	54.76	54.76	54.76	-1.33%	23
Nov 14, 2025	56.04	56.04	55.50	55.50	55.50	-1.18%	6
Nov 13, 2025	57.06	57.06	56.16	56.16	56.16	-1.89%	156
Nov 12, 2025	56.90	57.24	56.76	57.24	57.24	0.28%	824
Nov 11, 2025	56.08	57.08	55.94	57.08	57.08	3.33%	162
Nov 10, 2025	55.24	55.24	55.24	55.24	55.24	-0.14%	-
Nov 7, 2025	55.28	55.64	55.18	55.32	55.32	6.51%	4,998