Novozymes Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 27, 2026	49.28	50.26	49.28	50.26	50.26	0.78%	22
Feb 26, 2026	50.16	50.16	49.26	49.87	49.87	1.44%	700
Feb 25, 2026	49.80	50.28	49.16	49.16	49.16	-4.32%	2,210
Feb 24, 2026	51.16	51.38	51.16	51.38	51.38	0.78%	20
Feb 23, 2026	51.70	51.70	50.90	50.98	50.98	-2.07%	519
Feb 20, 2026	52.00	52.06	52.00	52.06	52.06	0.62%	570
Feb 19, 2026	51.60	51.74	51.60	51.74	51.74	-0.19%	220
Feb 18, 2026	51.86	51.96	51.84	51.84	51.84	-0.23%	1,900
Feb 17, 2026	52.26	52.26	51.96	51.96	51.96	-3.06%	2
Feb 16, 2026	53.60	53.60	53.60	53.60	53.60	4.61%	-
Feb 12, 2026	51.46	51.54	51.24	51.24	51.24	-0.97%	861
Feb 11, 2026	52.52	52.52	51.74	51.74	51.74	0.31%	1,534
Feb 10, 2026	51.28	51.84	51.28	51.58	51.58	0.70%	3,157
Feb 9, 2026	51.26	51.26	51.22	51.22	51.22	-0.19%	166
Feb 6, 2026	51.32	51.32	51.32	51.32	51.32	-1.04%	-
Feb 5, 2026	51.86	51.86	51.86	51.86	51.86	1.01%	-
Feb 4, 2026	51.34	51.34	51.34	51.34	51.34	1.14%	-
Feb 3, 2026	51.30	51.30	50.40	50.76	50.76	-1.09%	278
Feb 2, 2026	51.94	51.94	51.00	51.32	51.32	-0.77%	81
Jan 30, 2026	51.72	51.72	51.72	51.72	51.72	-	-
Jan 29, 2026	52.00	52.00	51.72	51.72	51.72	-1.22%	650
Jan 28, 2026	53.18	53.28	52.32	52.36	52.36	-2.46%	303
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