Novozymes A/S (ETR:NZM2)
Germany · Delayed Price · Currency is EUR 53.00
+0.16 (0.30%)
Last updated: Dec 15, 2025, 8:04 AM CET
Novozymes Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | - |
| Oct 20, 2025 | 55.04 | 55.14 | 55.04 | 55.14 | 55.14 | 0.84% | 20 |
| Oct 17, 2025 | 54.46 | 54.68 | 54.46 | 54.68 | 54.68 | 0.11% | 2,162 |
| Oct 16, 2025 | 53.84 | 54.62 | 53.84 | 54.62 | 54.62 | 3.45% | 218 |
| Oct 15, 2025 | 52.80 | 52.80 | 52.80 | 52.80 | 52.80 | -1.31% | - |
| Oct 14, 2025 | 53.50 | 53.50 | 53.50 | 53.50 | 53.50 | -1.11% | - |
| Oct 13, 2025 | 53.34 | 54.10 | 53.34 | 54.10 | 54.10 | 2.04% | 9 |
| Oct 10, 2025 | 54.06 | 54.06 | 53.02 | 53.02 | 53.02 | -2.07% | 20 |
| Oct 9, 2025 | 54.14 | 54.14 | 54.14 | 54.14 | 54.14 | -1.06% | - |
| Oct 8, 2025 | 53.96 | 54.72 | 53.96 | 54.72 | 54.72 | 5.27% | 559 |
| Oct 7, 2025 | 51.98 | 51.98 | 51.98 | 51.98 | 51.98 | -0.46% | 20 |
| Oct 6, 2025 | 52.42 | 52.42 | 52.22 | 52.22 | 52.22 | -0.23% | 100 |
| Oct 3, 2025 | 52.34 | 52.34 | 52.34 | 52.34 | 52.34 | 0.15% | - |
| Oct 2, 2025 | 53.16 | 53.16 | 52.26 | 52.26 | 52.26 | -0.50% | 328 |