Novozymes A/S (FRA:NZM)
Germany · Delayed Price · Currency is EUR 53.00
-1.00 (-1.85%)
At close: Jun 26, 2026
FRA:NZM Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 26, 2026 | 53.00 | 53.00 | 53.00 | 53.00 | 53.00 | -1.85% | - |
| Jun 25, 2026 | 54.00 | 54.00 | 54.00 | 54.00 | 54.00 | 3.85% | - |
| Jun 24, 2026 | 52.00 | 52.00 | 52.00 | 52.00 | 52.00 | -2.80% | - |
| Jun 23, 2026 | 51.00 | 53.50 | 51.00 | 53.50 | 53.50 | 3.88% | 68 |
| Jun 22, 2026 | 51.50 | 51.50 | 51.50 | 51.50 | 51.50 | 1.98% | - |
| Jun 19, 2026 | 50.50 | 50.50 | 50.50 | 50.50 | 50.50 | - | - |
| Jun 18, 2026 | 50.50 | 50.50 | 50.50 | 50.50 | 50.50 | 1.41% | - |
| Jun 17, 2026 | 49.80 | 49.80 | 49.80 | 49.80 | 49.80 | -0.40% | - |
| Jun 16, 2026 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | -2.91% | - |
| Jun 15, 2026 | 51.50 | 51.50 | 51.50 | 51.50 | 51.50 | 0.98% | - |
| Jun 12, 2026 | 51.00 | 51.00 | 51.00 | 51.00 | 51.00 | -1.92% | - |
| Jun 11, 2026 | 51.00 | 52.00 | 51.00 | 52.00 | 52.00 | 4.00% | 33 |
| Jun 10, 2026 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 4.60% | - |
| Jun 9, 2026 | 47.80 | 47.80 | 47.80 | 47.80 | 47.80 | -0.83% | - |
| Jun 8, 2026 | 48.20 | 48.20 | 48.20 | 48.20 | 48.20 | -4.55% | - |
| Jun 5, 2026 | 48.40 | 50.50 | 48.40 | 50.50 | 50.50 | 5.21% | 83 |
| Jun 4, 2026 | 48.00 | 48.00 | 48.00 | 48.00 | 48.00 | -2.04% | 19 |
| Jun 3, 2026 | 49.00 | 49.00 | 48.40 | 49.00 | 49.00 | -1.21% | 19 |
| Jun 2, 2026 | 49.60 | 49.60 | 49.60 | 49.60 | 49.60 | 0.81% | - |
| Jun 1, 2026 | 49.20 | 49.20 | 49.20 | 49.20 | 49.20 | -1.60% | - |
| May 29, 2026 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | -2.91% | - |
| May 28, 2026 | 49.60 | 51.50 | 49.60 | 51.50 | 51.50 | 3.00% | 135 |
| May 27, 2026 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | -3.85% | - |
| May 26, 2026 | 52.00 | 52.00 | 52.00 | 52.00 | 52.00 | -1.89% | - |
| May 25, 2026 | 53.00 | 53.00 | 53.00 | 53.00 | 53.00 | 3.92% | - |
| May 22, 2026 | 51.00 | 51.00 | 51.00 | 51.00 | 51.00 | 4.08% | - |
| May 21, 2026 | 49.00 | 49.00 | 49.00 | 49.00 | 49.00 | 0.82% | - |
| May 20, 2026 | 48.60 | 48.60 | 48.60 | 48.60 | 48.60 | 0.41% | - |
| May 19, 2026 | 48.40 | 48.40 | 48.40 | 48.40 | 48.40 | -2.02% | - |
| May 18, 2026 | 49.40 | 49.40 | 49.40 | 49.40 | 49.40 | - | - |
| May 15, 2026 | 49.40 | 49.40 | 49.40 | 49.40 | 49.40 | -1.20% | - |
| May 14, 2026 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | -2.91% | - |
| May 13, 2026 | 50.50 | 51.50 | 50.50 | 51.50 | 51.50 | 5.53% | 121 |
| May 12, 2026 | 48.80 | 48.80 | 48.80 | 48.80 | 48.80 | -1.61% | - |
| May 11, 2026 | 49.60 | 49.60 | 49.60 | 49.60 | 49.60 | 2.48% | - |
| May 8, 2026 | 48.40 | 48.40 | 48.40 | 48.40 | 48.40 | -5.10% | - |
| May 7, 2026 | 51.00 | 51.00 | 51.00 | 51.00 | 51.00 | - | - |
| May 6, 2026 | 53.00 | 53.00 | 51.00 | 51.00 | 51.00 | -1.92% | - |
| May 5, 2026 | 52.00 | 52.00 | 52.00 | 52.00 | 52.00 | - | - |
| May 4, 2026 | 52.00 | 52.00 | 52.00 | 52.00 | 52.00 | 4.84% | - |
| Apr 30, 2026 | 49.60 | 49.60 | 49.60 | 49.60 | 49.60 | -0.80% | - |
| Apr 29, 2026 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | - | - |
| Apr 28, 2026 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | -0.99% | - |
| Apr 27, 2026 | 50.50 | 50.50 | 50.50 | 50.50 | 50.50 | - | - |
| Apr 24, 2026 | 50.50 | 50.50 | 50.50 | 50.50 | 50.50 | 1.00% | - |
| Apr 23, 2026 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | - | - |
| Apr 22, 2026 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | -0.99% | - |
| Apr 21, 2026 | 50.50 | 50.50 | 50.50 | 50.50 | 50.50 | 2.64% | - |
| Apr 20, 2026 | 49.20 | 49.20 | 49.20 | 49.20 | 49.20 | -1.20% | - |
| Apr 17, 2026 | 49.80 | 49.80 | 49.80 | 49.80 | 49.80 | -0.40% | - |