Novozymes A/S (FRA:NZM)
Germany · Delayed Price · Currency is EUR 56.50
-0.50 (-0.88%)
At close: Sep 18, 2026
FRA:NZM Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 18, 2026 | 56.00 | 56.50 | 56.00 | 56.50 | 56.50 | -0.88% | - |
| Sep 17, 2026 | 57.00 | 57.00 | 57.00 | 57.00 | 57.00 | 0.88% | - |
| Sep 16, 2026 | 56.50 | 56.50 | 56.50 | 56.50 | 56.50 | - | - |
| Sep 15, 2026 | 56.50 | 56.50 | 56.50 | 56.50 | 56.50 | - | - |
| Sep 14, 2026 | 56.00 | 56.50 | 56.00 | 56.50 | 56.50 | 0.89% | - |
| Sep 11, 2026 | 56.00 | 56.00 | 56.00 | 56.00 | 56.00 | -1.75% | - |
| Sep 10, 2026 | 57.00 | 57.00 | 57.00 | 57.00 | 57.00 | - | - |
| Sep 9, 2026 | 57.00 | 57.00 | 57.00 | 57.00 | 57.00 | -0.87% | - |
| Sep 8, 2026 | 57.00 | 57.50 | 57.00 | 57.50 | 57.50 | - | - |
| Sep 7, 2026 | 57.50 | 57.50 | 57.50 | 57.50 | 57.50 | -3.36% | - |
| Sep 4, 2026 | 59.50 | 59.50 | 59.50 | 59.50 | 59.50 | -0.83% | - |
| Sep 3, 2026 | 60.00 | 60.00 | 60.00 | 60.00 | 60.00 | 0.84% | - |
| Sep 2, 2026 | 59.50 | 59.50 | 59.50 | 59.50 | 59.50 | -2.46% | - |
| Sep 1, 2026 | 61.00 | 61.00 | 61.00 | 61.00 | 61.00 | 0.83% | - |
| Aug 31, 2026 | 60.50 | 60.50 | 60.50 | 60.50 | 60.50 | 0.28% | - |
| Aug 28, 2026 | 60.50 | 60.50 | 60.50 | 60.50 | 60.33 | 1.68% | - |
| Aug 27, 2026 | 59.50 | 59.50 | 59.50 | 59.50 | 59.33 | -2.46% | - |
| Aug 26, 2026 | 59.00 | 61.00 | 59.00 | 61.00 | 60.83 | 1.67% | 25 |
| Aug 25, 2026 | 60.00 | 60.00 | 60.00 | 60.00 | 59.83 | 1.69% | - |
| Aug 24, 2026 | 59.00 | 59.00 | 59.00 | 59.00 | 58.84 | -0.84% | - |
| Aug 21, 2026 | 59.50 | 59.50 | 59.50 | 59.50 | 59.33 | 1.71% | - |
| Aug 20, 2026 | 58.50 | 58.50 | 58.50 | 58.50 | 58.34 | 7.34% | - |
| Aug 19, 2026 | 54.50 | 54.50 | 54.50 | 54.50 | 54.35 | - | - |
| Aug 18, 2026 | 54.50 | 54.50 | 54.50 | 54.50 | 54.35 | -0.91% | - |
| Aug 17, 2026 | 55.50 | 55.50 | 55.00 | 55.00 | 54.85 | - | - |
| Aug 14, 2026 | 55.00 | 55.00 | 55.00 | 55.00 | 54.85 | - | - |
| Aug 13, 2026 | 55.00 | 55.00 | 55.00 | 55.00 | 54.85 | - | - |
| Aug 12, 2026 | 55.00 | 55.00 | 55.00 | 55.00 | 54.85 | -0.90% | - |
| Aug 11, 2026 | 55.50 | 55.50 | 55.50 | 55.50 | 55.35 | -0.89% | - |
| Aug 10, 2026 | 56.00 | 56.00 | 56.00 | 56.00 | 55.84 | 0.90% | - |
| Aug 7, 2026 | 55.50 | 55.50 | 55.50 | 55.50 | 55.35 | - | - |
| Aug 6, 2026 | 55.50 | 55.50 | 55.50 | 55.50 | 55.35 | 0.91% | - |
| Aug 5, 2026 | 55.00 | 55.00 | 55.00 | 55.00 | 54.85 | 0.92% | - |
| Aug 4, 2026 | 54.50 | 54.50 | 54.50 | 54.50 | 54.35 | -1.80% | - |
| Aug 3, 2026 | 55.50 | 55.50 | 55.50 | 55.50 | 55.35 | -1.77% | - |
| Jul 31, 2026 | 56.50 | 56.50 | 56.50 | 56.50 | 56.34 | 2.73% | - |
| Jul 30, 2026 | 55.00 | 55.00 | 55.00 | 55.00 | 54.85 | -0.90% | - |
| Jul 29, 2026 | 55.50 | 55.50 | 55.50 | 55.50 | 55.35 | 4.72% | - |
| Jul 28, 2026 | 53.00 | 53.00 | 53.00 | 53.00 | 52.85 | -2.75% | - |
| Jul 27, 2026 | 54.50 | 54.50 | 54.50 | 54.50 | 54.35 | 1.87% | - |
| Jul 24, 2026 | 53.50 | 53.50 | 53.50 | 53.50 | 53.35 | -3.60% | - |
| Jul 23, 2026 | 55.50 | 55.50 | 55.50 | 55.50 | 55.35 | -0.89% | - |
| Jul 22, 2026 | 56.00 | 56.00 | 56.00 | 56.00 | 55.84 | - | - |
| Jul 21, 2026 | 56.00 | 56.00 | 56.00 | 56.00 | 55.84 | - | - |
| Jul 20, 2026 | 56.00 | 56.00 | 56.00 | 56.00 | 55.84 | -0.88% | - |
| Jul 17, 2026 | 56.50 | 56.50 | 56.50 | 56.50 | 56.34 | 1.80% | - |
| Jul 16, 2026 | 55.50 | 55.50 | 55.50 | 55.50 | 55.35 | -0.89% | - |
| Jul 15, 2026 | 56.00 | 56.00 | 56.00 | 56.00 | 55.84 | -0.88% | - |
| Jul 14, 2026 | 56.50 | 56.50 | 56.50 | 56.50 | 56.34 | 0.89% | - |
| Jul 13, 2026 | 56.00 | 56.00 | 56.00 | 56.00 | 55.84 | 0.90% | - |