Novozymes A/S (FRA:NZM)
Germany · Delayed Price · Currency is EUR 49.00
-2.50 (-4.85%)
At close: Mar 27, 2026
FRA:NZM Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 49.00 | 49.00 | 49.00 | 49.00 | 49.00 | -4.85% | - |
| Mar 26, 2026 | 48.20 | 51.50 | 48.20 | 51.50 | 51.50 | 3.41% | 101 |
| Mar 25, 2026 | 49.80 | 49.80 | 49.80 | 49.80 | 49.80 | 10.67% | - |
| Mar 24, 2026 | 45.00 | 45.00 | 45.00 | 45.00 | 44.64 | - | - |
| Mar 23, 2026 | 45.00 | 45.00 | 45.00 | 45.00 | 44.64 | 0.45% | - |
| Mar 20, 2026 | 44.80 | 44.80 | 44.80 | 44.80 | 44.44 | -0.88% | - |
| Mar 19, 2026 | 45.20 | 45.20 | 45.20 | 45.20 | 44.84 | -3.83% | - |
| Mar 18, 2026 | 47.00 | 47.00 | 47.00 | 47.00 | 46.62 | 1.29% | - |
| Mar 17, 2026 | 46.40 | 46.40 | 46.40 | 46.40 | 46.03 | -2.93% | - |
| Mar 16, 2026 | 47.80 | 47.80 | 47.80 | 47.80 | 47.42 | 3.02% | - |
| Mar 13, 2026 | 46.40 | 46.40 | 46.40 | 46.40 | 46.03 | -0.85% | - |
| Mar 12, 2026 | 45.80 | 46.80 | 45.80 | 46.80 | 46.42 | 2.18% | - |
| Mar 11, 2026 | 45.80 | 45.80 | 45.80 | 45.80 | 45.43 | -2.97% | - |
| Mar 10, 2026 | 47.20 | 47.20 | 47.20 | 47.20 | 46.82 | 1.72% | - |
| Mar 9, 2026 | 46.40 | 46.40 | 46.40 | 46.40 | 46.03 | -4.92% | - |
| Mar 6, 2026 | 48.80 | 48.80 | 48.80 | 48.80 | 48.41 | 0.41% | - |
| Mar 5, 2026 | 48.60 | 48.60 | 48.60 | 48.60 | 48.21 | 1.25% | - |
| Mar 4, 2026 | 48.00 | 48.00 | 48.00 | 48.00 | 47.61 | -1.23% | - |
| Mar 3, 2026 | 48.60 | 48.60 | 48.60 | 48.60 | 48.21 | 0.83% | - |
| Mar 2, 2026 | 48.20 | 48.20 | 48.20 | 48.20 | 47.81 | -1.63% | - |
| Feb 27, 2026 | 49.00 | 49.00 | 49.00 | 49.00 | 48.61 | 1.66% | - |
| Feb 26, 2026 | 48.20 | 48.20 | 48.20 | 48.20 | 47.81 | -2.82% | - |
| Feb 25, 2026 | 49.60 | 49.60 | 49.60 | 49.60 | 49.20 | -1.78% | - |
| Feb 24, 2026 | 50.50 | 50.50 | 50.50 | 50.50 | 50.09 | -0.98% | - |
| Feb 23, 2026 | 51.00 | 51.00 | 51.00 | 51.00 | 50.59 | - | - |
| Feb 20, 2026 | 51.00 | 51.00 | 51.00 | 51.00 | 50.59 | - | - |
| Feb 19, 2026 | 51.00 | 51.00 | 51.00 | 51.00 | 50.59 | - | - |
| Feb 18, 2026 | 51.00 | 51.00 | 51.00 | 51.00 | 50.59 | - | - |
| Feb 17, 2026 | 51.00 | 51.00 | 51.00 | 51.00 | 50.59 | -2.86% | - |
| Feb 16, 2026 | 52.50 | 52.50 | 52.50 | 52.50 | 52.08 | 5.00% | - |
| Feb 13, 2026 | 50.00 | 50.00 | 50.00 | 50.00 | 49.60 | -1.96% | - |
| Feb 12, 2026 | 51.00 | 51.00 | 51.00 | 51.00 | 50.59 | 0.99% | - |
| Feb 11, 2026 | 50.50 | 50.50 | 50.50 | 50.50 | 50.09 | 1.00% | - |
| Feb 10, 2026 | 50.00 | 50.00 | 50.00 | 50.00 | 49.60 | -0.99% | - |
| Feb 9, 2026 | 50.50 | 50.50 | 50.50 | 50.50 | 50.09 | - | - |
| Feb 6, 2026 | 50.50 | 50.50 | 50.50 | 50.50 | 50.09 | - | - |
| Feb 5, 2026 | 50.50 | 50.50 | 50.50 | 50.50 | 50.09 | 1.00% | - |
| Feb 4, 2026 | 50.00 | 50.00 | 50.00 | 50.00 | 49.60 | -0.99% | - |
| Feb 3, 2026 | 50.50 | 50.50 | 50.50 | 50.50 | 50.09 | 1.81% | - |
| Feb 2, 2026 | 49.60 | 49.60 | 49.60 | 49.60 | 49.20 | -2.75% | - |
| Jan 30, 2026 | 51.00 | 51.00 | 51.00 | 51.00 | 50.59 | -0.97% | - |
| Jan 29, 2026 | 51.50 | 51.50 | 51.50 | 51.50 | 51.09 | -2.83% | - |
| Jan 28, 2026 | 53.00 | 53.00 | 53.00 | 53.00 | 52.57 | -1.85% | - |
| Jan 27, 2026 | 54.00 | 54.00 | 54.00 | 54.00 | 53.57 | -2.70% | - |
| Jan 26, 2026 | 53.00 | 55.50 | 53.00 | 55.50 | 55.05 | 3.74% | 29 |
| Jan 23, 2026 | 53.50 | 53.50 | 53.50 | 53.50 | 53.07 | -0.93% | - |
| Jan 22, 2026 | 54.00 | 54.00 | 54.00 | 54.00 | 53.57 | 1.89% | - |
| Jan 21, 2026 | 53.00 | 53.00 | 53.00 | 53.00 | 52.57 | -0.93% | - |
| Jan 20, 2026 | 53.00 | 53.50 | 53.00 | 53.50 | 53.07 | -2.73% | 17 |
| Jan 19, 2026 | 55.00 | 55.00 | 55.00 | 55.00 | 54.56 | -0.90% | 500 |