Novozymes Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Nov 5, 2025	51.82	51.94	51.82	51.94	51.94	1.41%	166
Nov 4, 2025	51.68	51.68	51.22	51.22	51.22	-1.31%	65
Nov 3, 2025	51.72	51.90	51.72	51.90	51.90	-0.04%	5
Oct 31, 2025	51.92	51.92	51.92	51.92	51.92	-1.07%	-
Oct 30, 2025	51.82	52.48	51.82	52.48	52.48	2.18%	512
Oct 29, 2025	52.34	52.34	51.36	51.36	51.36	-2.80%	910
Oct 28, 2025	52.54	52.84	52.54	52.84	52.84	-0.53%	178
Oct 27, 2025	53.96	54.12	53.00	53.12	53.12	-2.99%	557
Oct 24, 2025	54.46	54.76	54.46	54.76	54.76	-0.26%	14
Oct 23, 2025	54.90	54.90	54.90	54.90	54.90	0.62%	-
Oct 22, 2025	54.56	54.56	54.56	54.56	54.56	0.11%	-
Oct 21, 2025	54.50	54.50	54.50	54.50	54.50	-1.16%	-