Novo Nordisk A/S (FRA:NOVA)
Germany · Delayed Price · Currency is EUR 47.15
+0.05 (0.11%)
At close: Sep 30, 2025
Novo Nordisk Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 30, 2025 | 46.85 | 46.90 | 45.50 | 46.75 | 46.75 | -0.74% | 3,983 |
| 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 |
| Sep 22, 2025 | 53.40 | 53.40 | 50.70 | 51.40 | 51.40 | -1.53% | 2,073 |
| Sep 19, 2025 | 53.40 | 53.70 | 52.00 | 52.20 | 52.20 | -0.19% | 7,360 |
| Sep 18, 2025 | 50.60 | 53.20 | 50.40 | 52.30 | 52.30 | 5.23% | 14,906 |
| Sep 17, 2025 | 48.20 | 49.90 | 48.20 | 49.70 | 49.70 | 3.54% | 3,538 |
| Sep 16, 2025 | 47.50 | 49.00 | 47.50 | 48.00 | 48.00 | 1.80% | 5,332 |
| Sep 15, 2025 | 46.85 | 47.95 | 46.85 | 47.15 | 47.15 | 1.07% | 1,072 |
| Sep 12, 2025 | 45.70 | 47.35 | 45.70 | 46.65 | 46.65 | 2.30% | 5,725 |
| Sep 11, 2025 | 47.00 | 47.00 | 45.60 | 45.60 | 45.60 | -2.98% | 1,697 |
| Sep 10, 2025 | 44.00 | 47.20 | 43.30 | 47.00 | 47.00 | 2.40% | 12,568 |
| Sep 9, 2025 | 46.00 | 46.35 | 45.00 | 45.90 | 45.90 | -0.43% | 3,157 |
| Sep 8, 2025 | 46.90 | 47.05 | 45.85 | 46.10 | 46.10 | -2.33% | 1,498 |
| Sep 5, 2025 | 47.80 | 48.40 | 46.65 | 47.20 | 47.20 | -1.77% | 2,130 |
| Sep 4, 2025 | 48.40 | 48.90 | 48.00 | 48.05 | 48.05 | -0.83% | 2,277 |
| Sep 3, 2025 | 48.00 | 49.00 | 47.50 | 48.45 | 48.45 | 0.83% | 4,886 |
| Sep 2, 2025 | 49.00 | 49.50 | 47.75 | 48.05 | 48.05 | -2.14% | 2,619 |
| Sep 1, 2025 | 49.35 | 50.30 | 48.70 | 49.10 | 49.10 | 2.29% | 6,263 |
| Aug 29, 2025 | 47.75 | 48.15 | 47.35 | 48.00 | 48.00 | 0.42% | 2,469 |
| Aug 28, 2025 | 48.50 | 48.85 | 47.60 | 47.80 | 47.80 | -0.93% | 1,444 |
| Aug 27, 2025 | 47.25 | 48.65 | 47.25 | 48.25 | 48.25 | 2.12% | 1,371 |
| Aug 26, 2025 | 48.65 | 48.65 | 47.00 | 47.25 | 47.25 | -2.38% | 3,590 |
| Aug 25, 2025 | 49.50 | 49.80 | 48.40 | 48.40 | 48.40 | -0.21% | 3,228 |
| Aug 22, 2025 | 48.10 | 49.55 | 48.00 | 48.50 | 48.50 | 2.00% | 6,433 |
| Aug 21, 2025 | 46.90 | 48.05 | 46.90 | 47.55 | 47.55 | 2.26% | 1,694 |
| Aug 20, 2025 | 46.90 | 46.95 | 46.20 | 46.50 | 46.50 | -0.32% | 1,487 |
| Aug 19, 2025 | 46.90 | 47.55 | 45.80 | 46.65 | 46.65 | 1.19% | 6,261 |
| Aug 18, 2025 | 47.80 | 47.80 | 45.05 | 46.10 | 46.10 | 3.60% | 15,681 |
| Aug 15, 2025 | 43.95 | 44.95 | 43.30 | 44.50 | 44.15 | 2.06% | 2,826 |
| Aug 14, 2025 | 43.55 | 44.00 | 43.00 | 43.60 | 43.26 | 0.46% | 1,772 |
| Aug 13, 2025 | 43.10 | 43.85 | 42.70 | 43.40 | 43.06 | 2.12% | 1,881 |
| Aug 12, 2025 | 43.00 | 43.40 | 42.00 | 42.50 | 42.16 | -1.16% | 4,962 |
| Aug 11, 2025 | 44.90 | 44.90 | 43.00 | 43.00 | 42.66 | -1.15% | 3,599 |
| Aug 8, 2025 | 42.50 | 44.05 | 42.00 | 43.50 | 43.16 | 3.69% | 12,117 |
| Aug 7, 2025 | 39.55 | 44.55 | 38.20 | 41.95 | 41.62 | 8.40% | 14,756 |
| Aug 6, 2025 | 42.85 | 42.85 | 38.70 | 38.70 | 38.39 | -4.44% | 11,011 |
| Aug 5, 2025 | 42.50 | 43.35 | 40.50 | 40.50 | 40.18 | -5.04% | 3,648 |
| Aug 4, 2025 | 43.55 | 43.55 | 41.30 | 42.65 | 42.31 | 1.79% | 8,646 |
| Aug 1, 2025 | 41.25 | 42.30 | 40.00 | 41.90 | 41.57 | 2.20% | 14,403 |
| Jul 31, 2025 | 44.45 | 44.50 | 41.00 | 41.00 | 40.68 | -7.45% | 12,652 |
| Jul 30, 2025 | 47.40 | 47.40 | 43.50 | 44.30 | 43.95 | -6.04% | 22,516 |
| Jul 29, 2025 | 59.20 | 59.90 | 44.00 | 47.15 | 46.78 | -21.15% | 26,672 |
| Jul 28, 2025 | 62.50 | 62.70 | 59.80 | 59.80 | 59.33 | -1.16% | 1,406 |
| Jul 25, 2025 | 60.70 | 62.00 | 59.60 | 60.50 | 60.02 | 1.51% | 1,471 |
| Jul 24, 2025 | 59.20 | 61.10 | 59.20 | 59.60 | 59.13 | 1.02% | 909 |
| Jul 23, 2025 | 57.50 | 60.00 | 57.50 | 59.00 | 58.53 | 4.61% | 1,022 |