Novo Nordisk A/S (FRA:NOVA)
Germany · Delayed Price · Currency is EUR 41.50
-0.80 (-1.89%)
At close: Dec 1, 2025
Novo Nordisk Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 1, 2025 | 42.10 | 42.65 | 41.50 | 42.35 | 42.35 | 0.12% | 2,842 |
| Nov 28, 2025 | 41.90 | 42.90 | 41.90 | 42.30 | 42.30 | 1.93% | 1,449 |
| Nov 27, 2025 | 42.05 | 42.05 | 41.45 | 41.50 | 41.50 | -1.07% | 537 |
| Nov 26, 2025 | 41.00 | 42.35 | 40.25 | 41.95 | 41.95 | 3.58% | 2,169 |
| Nov 25, 2025 | 38.95 | 40.60 | 38.85 | 40.50 | 40.50 | 2.14% | 5,901 |
| Nov 24, 2025 | 41.90 | 41.90 | 36.10 | 39.65 | 39.65 | -3.88% | 11,097 |
| Nov 21, 2025 | 40.80 | 42.00 | 40.45 | 41.25 | 41.25 | 0.24% | 2,244 |
| Nov 20, 2025 | 42.45 | 43.15 | 41.15 | 41.15 | 41.15 | -3.18% | 1,269 |
| Nov 19, 2025 | 40.55 | 42.50 | 40.55 | 42.50 | 42.50 | 4.04% | 7,424 |
| Nov 18, 2025 | 41.60 | 41.85 | 40.80 | 40.85 | 40.85 | -2.04% | 3,102 |
| Nov 17, 2025 | 42.25 | 42.25 | 41.20 | 41.70 | 41.70 | 0.72% | 2,329 |
| Nov 14, 2025 | 42.50 | 42.50 | 41.20 | 41.40 | 41.40 | -1.43% | 5,033 |
| Nov 13, 2025 | 43.85 | 43.95 | 42.00 | 42.00 | 42.00 | -2.67% | 1,287 |
| Nov 12, 2025 | 42.70 | 43.50 | 42.20 | 43.15 | 43.15 | 1.77% | 1,784 |
| Nov 11, 2025 | 40.05 | 42.50 | 40.05 | 42.40 | 42.40 | 6.27% | 2,972 |
| Nov 10, 2025 | 40.40 | 40.65 | 39.45 | 39.90 | 39.90 | 1.92% | 4,390 |
| Nov 7, 2025 | 40.70 | 40.85 | 39.00 | 39.15 | 39.15 | -2.25% | 5,976 |
| Nov 6, 2025 | 42.65 | 42.65 | 40.05 | 40.05 | 40.05 | -4.30% | 5,120 |
| Nov 5, 2025 | 41.40 | 43.30 | 40.50 | 41.85 | 41.85 | -0.36% | 7,827 |
| Nov 4, 2025 | 42.90 | 43.25 | 41.50 | 42.00 | 42.00 | -1.06% | 1,887 |
| Nov 3, 2025 | 42.95 | 43.20 | 42.35 | 42.45 | 42.45 | -0.82% | 3,155 |
| Oct 31, 2025 | 43.15 | 43.50 | 42.00 | 42.80 | 42.80 | -0.58% | 7,809 |
| Oct 30, 2025 | 44.55 | 44.55 | 43.00 | 43.05 | 43.05 | -2.38% | 1,800 |
| Oct 29, 2025 | 44.70 | 45.50 | 44.10 | 44.10 | 44.10 | -0.90% | 2,886 |
| Oct 28, 2025 | 45.20 | 45.80 | 44.50 | 44.50 | 44.50 | -1.77% | 7,762 |
| Oct 27, 2025 | 46.40 | 46.40 | 45.00 | 45.30 | 45.30 | -0.44% | 845 |
| Oct 24, 2025 | 45.70 | 46.40 | 45.50 | 45.50 | 45.50 | - | 5,205 |
| Oct 23, 2025 | 45.95 | 46.10 | 45.40 | 45.50 | 45.50 | -0.55% | 900 |
| Oct 22, 2025 | 47.00 | 47.00 | 45.75 | 45.75 | 45.75 | -2.66% | 1,013 |
| Oct 21, 2025 | 47.75 | 48.10 | 47.00 | 47.00 | 47.00 | -1.67% | 2,660 |
| Oct 20, 2025 | 47.20 | 48.30 | 47.20 | 47.80 | 47.80 | 2.91% | 2,221 |
| Oct 17, 2025 | 46.20 | 46.55 | 45.65 | 46.45 | 46.45 | -2.82% | 6,636 |
| Oct 16, 2025 | 48.25 | 49.20 | 47.80 | 47.80 | 47.80 | -1.54% | 1,072 |
| Oct 15, 2025 | 48.45 | 48.90 | 47.90 | 48.55 | 48.55 | - | 744 |
| Oct 14, 2025 | 49.70 | 49.70 | 48.25 | 48.55 | 48.55 | -2.31% | 2,560 |
| Oct 13, 2025 | 50.50 | 50.50 | 49.55 | 49.70 | 49.70 | 1.84% | 1,860 |
| Oct 10, 2025 | 50.60 | 51.20 | 48.80 | 48.80 | 48.80 | -3.56% | 18,997 |
| Oct 9, 2025 | 51.00 | 51.20 | 50.20 | 50.60 | 50.60 | -0.98% | 1,107 |
| Oct 8, 2025 | 50.30 | 51.60 | 50.30 | 51.10 | 51.10 | 0.79% | 3,110 |
| Oct 7, 2025 | 51.00 | 51.40 | 50.30 | 50.70 | 50.70 | -0.59% | 394 |
| Oct 6, 2025 | 51.00 | 52.10 | 50.80 | 51.00 | 51.00 | 0.59% | 4,692 |
| Oct 3, 2025 | 49.50 | 50.90 | 49.50 | 50.70 | 50.70 | 1.40% | 1,382 |
| Oct 2, 2025 | 50.90 | 51.40 | 49.60 | 50.00 | 50.00 | -0.20% | 1,996 |
| Oct 1, 2025 | 47.20 | 50.30 | 47.15 | 50.10 | 50.10 | 6.26% | 2,061 |
| Sep 30, 2025 | 46.85 | 47.15 | 45.50 | 47.15 | 47.15 | 0.11% | 4,008 |
| Sep 29, 2025 | 46.85 | 47.40 | 45.10 | 47.10 | 47.10 | -0.21% | 6,524 |
| Sep 26, 2025 | 47.10 | 47.95 | 47.00 | 47.20 | 47.20 | -1.67% | 4,886 |
| Sep 25, 2025 | 50.20 | 50.20 | 48.00 | 48.00 | 48.00 | -3.61% | 1,969 |
| Sep 24, 2025 | 50.80 | 50.80 | 49.50 | 49.80 | 49.80 | -0.80% | 1,807 |
| Sep 23, 2025 | 51.30 | 51.80 | 49.95 | 50.20 | 50.20 | -2.33% | 700 |