Novo Nordisk A/S (FRA:NOVA)
Germany · Delayed Price · Currency is EUR 40.15
-0.85 (-2.07%)
At close: Feb 20, 2026
Novo Nordisk Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 20, 2026 | 41.10 | 41.15 | 40.15 | 40.15 | 40.15 | -2.07% | 1,298 |
| Feb 19, 2026 | 41.60 | 41.65 | 41.00 | 41.00 | 41.00 | -1.32% | 405 |
| Feb 18, 2026 | 42.20 | 42.20 | 41.20 | 41.55 | 41.55 | 0.48% | 850 |
| Feb 17, 2026 | 41.15 | 42.05 | 41.15 | 41.35 | 41.35 | 0.73% | 1,479 |
| Feb 16, 2026 | 41.95 | 41.95 | 41.05 | 41.05 | 41.05 | -0.97% | 1,607 |
| Feb 13, 2026 | 41.55 | 42.35 | 41.45 | 41.45 | 41.45 | 0.97% | 3,825 |
| Feb 12, 2026 | 41.20 | 41.80 | 40.60 | 41.05 | 41.05 | 0.49% | 4,970 |
| Feb 11, 2026 | 41.00 | 41.75 | 40.70 | 40.85 | 40.85 | -0.61% | 1,575 |
| Feb 10, 2026 | 41.20 | 42.65 | 41.10 | 41.10 | 41.10 | -0.36% | 2,964 |
| Feb 9, 2026 | 41.55 | 43.15 | 41.25 | 41.25 | 41.25 | 3.25% | 4,797 |
| Feb 6, 2026 | 37.75 | 39.95 | 37.75 | 39.95 | 39.95 | 8.86% | 3,222 |
| Feb 5, 2026 | 39.95 | 41.00 | 36.70 | 36.70 | 36.70 | -8.14% | 18,707 |
| Feb 4, 2026 | 41.90 | 43.00 | 39.85 | 39.95 | 39.95 | -6.11% | 17,350 |
| Feb 3, 2026 | 50.00 | 50.30 | 42.05 | 42.55 | 42.55 | -14.90% | 4,143 |
| Feb 2, 2026 | 49.10 | 50.20 | 48.30 | 50.00 | 50.00 | 0.30% | 1,398 |
| Jan 30, 2026 | 48.85 | 50.20 | 48.85 | 49.85 | 49.85 | 0.71% | 3,107 |
| Jan 29, 2026 | 50.30 | 50.50 | 49.25 | 49.50 | 49.50 | -2.17% | 2,920 |
| Jan 28, 2026 | 52.00 | 52.30 | 50.40 | 50.60 | 50.60 | -2.88% | 3,680 |
| Jan 27, 2026 | 54.00 | 54.00 | 52.10 | 52.10 | 52.10 | -2.25% | 4,853 |
| Jan 26, 2026 | 53.30 | 53.90 | 53.00 | 53.30 | 53.30 | 1.52% | 3,746 |
| Jan 23, 2026 | 53.20 | 54.80 | 52.50 | 52.50 | 52.50 | -0.94% | 4,129 |
| Jan 22, 2026 | 51.40 | 53.10 | 51.40 | 53.00 | 53.00 | 4.74% | 6,920 |
| Jan 21, 2026 | 51.50 | 51.70 | 49.10 | 50.60 | 50.60 | -1.94% | 5,117 |
| Jan 20, 2026 | 51.60 | 52.80 | 50.20 | 51.60 | 51.60 | 2.18% | 18,597 |
| Jan 19, 2026 | 51.40 | 51.50 | 49.50 | 50.50 | 50.50 | -5.25% | 8,245 |
| Jan 16, 2026 | 49.50 | 53.60 | 49.00 | 53.30 | 53.30 | 9.22% | 5,854 |
| Jan 15, 2026 | 50.10 | 50.30 | 48.80 | 48.80 | 48.80 | -3.17% | 4,337 |
| Jan 14, 2026 | 50.50 | 51.30 | 50.00 | 50.40 | 50.40 | -1.18% | 5,412 |
| Jan 13, 2026 | 51.90 | 52.10 | 51.00 | 51.00 | 51.00 | -0.39% | 4,865 |
| Jan 12, 2026 | 51.20 | 51.90 | 50.70 | 51.20 | 51.20 | 0.99% | 8,061 |
| Jan 9, 2026 | 49.50 | 52.00 | 49.50 | 50.70 | 50.70 | 3.26% | 13,695 |
| Jan 8, 2026 | 48.50 | 49.65 | 48.40 | 49.10 | 49.10 | 1.87% | 3,076 |
| Jan 7, 2026 | 49.10 | 49.25 | 48.20 | 48.20 | 48.20 | 0.52% | 5,151 |
| Jan 6, 2026 | 47.20 | 49.70 | 47.20 | 47.95 | 47.95 | 2.57% | 7,671 |
| Jan 5, 2026 | 44.95 | 47.30 | 44.90 | 46.75 | 46.75 | 5.17% | 6,448 |
| Jan 2, 2026 | 43.90 | 44.50 | 43.85 | 44.45 | 44.45 | 0.57% | 5,105 |
| Dec 30, 2025 | 43.40 | 44.20 | 43.40 | 44.20 | 44.20 | 1.26% | 1,786 |
| Dec 29, 2025 | 45.30 | 45.30 | 43.55 | 43.65 | 43.65 | -1.24% | 10,480 |
| Dec 23, 2025 | 44.75 | 45.15 | 43.10 | 44.20 | 44.20 | 8.73% | 22,176 |
| Dec 22, 2025 | 41.25 | 41.75 | 40.30 | 40.65 | 40.65 | -0.85% | 3,111 |
| Dec 19, 2025 | 40.75 | 41.35 | 40.50 | 41.00 | 41.00 | 1.11% | 1,022 |
| Dec 18, 2025 | 40.30 | 41.05 | 40.30 | 40.55 | 40.55 | -0.37% | 1,423 |
| Dec 17, 2025 | 41.50 | 41.50 | 40.65 | 40.70 | 40.70 | -1.69% | 1,034 |
| Dec 16, 2025 | 42.55 | 42.55 | 41.30 | 41.40 | 41.40 | -2.82% | 1,437 |
| Dec 15, 2025 | 42.85 | 42.95 | 42.20 | 42.60 | 42.60 | 0.35% | 3,693 |
| Dec 12, 2025 | 43.45 | 43.70 | 42.45 | 42.45 | 42.45 | -0.24% | 4,921 |
| Dec 11, 2025 | 42.00 | 42.95 | 41.40 | 42.55 | 42.55 | 1.43% | 1,853 |
| Dec 10, 2025 | 40.40 | 42.00 | 40.20 | 41.95 | 41.95 | 5.80% | 2,670 |
| Dec 9, 2025 | 39.85 | 40.50 | 39.55 | 39.65 | 39.65 | -1.12% | 8,504 |
| Dec 8, 2025 | 41.05 | 41.60 | 39.85 | 40.10 | 40.10 | -2.20% | 4,263 |