Novo Nordisk A/S (FRA:NOV)
Germany · Delayed Price · Currency is EUR 46.69
-0.32 (-0.68%)
At close: Sep 30, 2025
Novo Nordisk Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 30, 2025 | 46.91 | 47.20 | 45.52 | 46.30 | 46.30 | -1.35% | 16,123 |
| Sep 29, 2025 | 46.78 | 47.50 | 45.36 | 46.94 | 46.94 | -0.88% | 26,266 |
| Sep 26, 2025 | 47.50 | 48.05 | 46.50 | 47.35 | 47.35 | -1.40% | 15,805 |
| Sep 25, 2025 | 50.33 | 50.33 | 48.02 | 48.02 | 48.02 | -4.25% | 20,394 |
| Sep 24, 2025 | 50.16 | 50.76 | 49.41 | 50.15 | 50.15 | -0.57% | 14,858 |
| Sep 23, 2025 | 51.79 | 51.79 | 50.00 | 50.44 | 50.44 | -2.25% | 20,287 |
| Sep 22, 2025 | 53.40 | 53.40 | 50.68 | 51.60 | 51.60 | -1.60% | 14,664 |
| Sep 19, 2025 | 53.18 | 53.42 | 52.00 | 52.44 | 52.44 | -0.66% | 31,684 |
| Sep 18, 2025 | 50.40 | 53.33 | 50.40 | 52.79 | 52.79 | 7.73% | 35,016 |
| Sep 17, 2025 | 48.60 | 49.87 | 48.60 | 49.00 | 49.00 | 1.24% | 15,476 |
| Sep 16, 2025 | 48.20 | 48.73 | 47.66 | 48.40 | 48.40 | 1.39% | 18,279 |
| Sep 15, 2025 | 47.16 | 48.35 | 47.00 | 47.74 | 47.74 | 2.19% | 17,497 |
| Sep 12, 2025 | 46.34 | 47.17 | 46.34 | 46.71 | 46.71 | 1.79% | 13,740 |
| Sep 11, 2025 | 46.40 | 47.20 | 45.67 | 45.89 | 45.89 | -0.46% | 17,194 |
| Sep 10, 2025 | 44.29 | 47.36 | 43.50 | 46.10 | 46.10 | 0.20% | 23,003 |
| Sep 9, 2025 | 46.28 | 46.28 | 44.95 | 46.01 | 46.01 | -0.07% | 25,140 |
| Sep 8, 2025 | 47.33 | 47.35 | 46.00 | 46.04 | 46.04 | -2.43% | 31,024 |
| Sep 5, 2025 | 48.35 | 48.37 | 46.60 | 47.19 | 47.19 | -3.02% | 14,279 |
| Sep 4, 2025 | 48.89 | 48.94 | 47.71 | 48.66 | 48.66 | -0.09% | 18,033 |
| Sep 3, 2025 | 48.40 | 49.22 | 47.45 | 48.70 | 48.70 | 1.46% | 12,820 |
| Sep 2, 2025 | 49.00 | 49.32 | 47.67 | 48.00 | 48.00 | -2.90% | 20,435 |
| Sep 1, 2025 | 48.65 | 49.79 | 48.50 | 49.44 | 49.44 | 2.99% | 13,846 |
| Aug 29, 2025 | 47.83 | 48.40 | 47.45 | 48.00 | 48.00 | 0.21% | 11,255 |
| Aug 28, 2025 | 48.28 | 48.82 | 47.71 | 47.90 | 47.90 | -0.91% | 12,270 |
| Aug 27, 2025 | 47.40 | 48.99 | 47.40 | 48.34 | 48.34 | 1.89% | 23,130 |
| Aug 26, 2025 | 48.60 | 48.64 | 46.69 | 47.45 | 47.45 | -2.70% | 20,724 |
| Aug 25, 2025 | 49.00 | 49.78 | 48.30 | 48.76 | 48.76 | -0.21% | 30,758 |
| Aug 22, 2025 | 48.00 | 49.50 | 47.98 | 48.87 | 48.87 | 1.91% | 80,696 |
| Aug 21, 2025 | 46.58 | 47.96 | 46.11 | 47.95 | 47.95 | 3.12% | 74,179 |
| Aug 20, 2025 | 46.75 | 46.94 | 46.00 | 46.50 | 46.50 | -0.20% | 19,981 |
| Aug 19, 2025 | 46.95 | 47.45 | 45.63 | 46.60 | 46.60 | 0.46% | 33,978 |
| Aug 18, 2025 | 47.20 | 47.20 | 45.12 | 46.38 | 46.38 | 4.72% | 72,497 |
| Aug 15, 2025 | 43.60 | 44.39 | 43.38 | 44.29 | 44.29 | 1.58% | 35,325 |
| Aug 14, 2025 | 43.93 | 44.09 | 42.83 | 43.60 | 43.10 | -0.29% | 28,661 |
| Aug 13, 2025 | 43.09 | 43.79 | 42.68 | 43.73 | 43.22 | 1.51% | 23,898 |
| Aug 12, 2025 | 43.39 | 43.72 | 42.43 | 43.08 | 42.58 | -0.89% | 28,187 |
| Aug 11, 2025 | 44.80 | 44.80 | 43.00 | 43.46 | 42.96 | -1.14% | 40,384 |
| Aug 8, 2025 | 42.39 | 44.00 | 42.35 | 43.96 | 43.45 | 4.57% | 75,170 |
| Aug 7, 2025 | 39.21 | 44.37 | 38.57 | 42.04 | 41.56 | 7.57% | 66,976 |
| Aug 6, 2025 | 41.05 | 42.59 | 38.71 | 39.08 | 38.63 | -3.98% | 61,698 |
| Aug 5, 2025 | 42.50 | 42.59 | 40.70 | 40.70 | 40.23 | -3.78% | 54,640 |
| Aug 4, 2025 | 42.80 | 43.15 | 41.51 | 42.30 | 41.81 | 1.03% | 59,702 |
| Aug 1, 2025 | 41.39 | 42.31 | 40.00 | 41.87 | 41.39 | 1.14% | 133,241 |
| Jul 31, 2025 | 44.20 | 44.46 | 41.22 | 41.40 | 40.92 | -5.69% | 120,400 |
| Jul 30, 2025 | 47.19 | 47.36 | 43.58 | 43.90 | 43.39 | -6.24% | 141,433 |
| Jul 29, 2025 | 59.50 | 60.15 | 43.95 | 46.82 | 46.28 | -21.44% | 140,891 |
| Jul 28, 2025 | 62.20 | 62.39 | 59.60 | 59.60 | 58.91 | -2.34% | 8,316 |
| Jul 25, 2025 | 60.11 | 61.87 | 59.78 | 61.03 | 60.33 | 1.38% | 11,011 |
| Jul 24, 2025 | 59.98 | 60.62 | 59.03 | 60.20 | 59.51 | 1.01% | 14,326 |
| Jul 23, 2025 | 57.69 | 59.78 | 57.51 | 59.60 | 58.91 | 5.75% | 16,100 |