Novozymes Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 30, 2026	51.50	51.50	51.26	51.26	51.26	-0.77%	-
Jan 29, 2026	52.22	52.22	51.44	51.66	51.66	-0.96%	500
Jan 28, 2026	53.56	53.56	52.16	52.16	52.16	-2.03%	-
Jan 27, 2026	54.84	54.84	53.24	53.24	53.24	-2.53%	-
Jan 26, 2026	54.50	54.62	54.50	54.62	54.62	1.37%	90
Jan 23, 2026	54.18	54.42	53.88	53.88	53.88	-0.74%	1
Jan 22, 2026	54.84	54.84	54.22	54.28	54.28	-1.20%	10
Jan 21, 2026	53.74	54.94	53.74	54.94	54.94	1.70%	-
Jan 20, 2026	53.90	54.02	53.90	54.02	54.02	-0.07%	-
Jan 19, 2026	54.60	54.66	54.06	54.06	54.06	-3.12%	1,000
Jan 16, 2026	56.06	56.06	55.80	55.80	55.80	-0.21%	-
Jan 15, 2026	56.56	56.56	55.92	55.92	55.92	-0.50%	306
Jan 14, 2026	55.74	56.20	55.74	56.20	56.20	0.90%	-
Jan 13, 2026	55.34	55.72	55.34	55.70	55.70	0.69%	250
Jan 12, 2026	56.24	56.24	55.32	55.32	55.32	-1.74%	100
Jan 9, 2026	54.36	56.30	54.36	56.30	56.30	3.08%	20
Jan 8, 2026	54.10	54.62	54.10	54.62	54.62	0.66%	-
Jan 7, 2026	54.14	54.26	54.14	54.26	54.26	0.18%	-
Jan 6, 2026	52.86	54.16	52.86	54.16	54.16	2.69%	50
Jan 5, 2026	53.22	53.22	52.74	52.74	52.74	-0.45%	-
Jan 2, 2026	54.04	54.04	52.98	52.98	52.98	-2.82%	1
Dec 30, 2025	54.14	54.52	54.14	54.52	54.52	1.15%	-
Dec 29, 2025	53.78	53.90	53.78	53.90	53.90	-	-
Dec 23, 2025	53.40	54.52	53.40	53.90	53.90	0.97%	83
Dec 22, 2025	53.84	53.84	53.38	53.38	53.38	-0.45%	-
Dec 19, 2025	53.80	53.80	53.62	53.62	53.62	-0.33%	-
Dec 18, 2025	52.98	53.80	52.98	53.80	53.80	1.74%	-
Dec 17, 2025	52.26	52.88	52.26	52.88	52.88	1.15%	-
Dec 16, 2025	51.80	53.38	51.80	52.28	52.28	0.58%	130
Dec 15, 2025	53.00	53.00	51.98	51.98	51.98	-1.63%	-
Dec 12, 2025	52.62	52.84	52.62	52.84	52.84	0.42%	-
Dec 11, 2025	52.34	53.38	52.34	52.62	52.62	-0.30%	2
Dec 10, 2025	53.52	53.52	52.20	52.78	52.78	-1.42%	5,839
Dec 9, 2025	52.40	53.54	52.40	53.54	53.54	2.45%	-
Dec 8, 2025	53.52	53.52	52.26	52.26	52.26	-2.68%	-
Dec 5, 2025	53.28	54.06	53.28	53.70	53.70	3.59%	350
Dec 4, 2025	51.84	51.84	51.84	51.84	51.84	0.19%	-
Dec 3, 2025	52.58	52.58	51.72	51.74	51.74	-1.56%	40
Dec 2, 2025	53.64	53.64	52.56	52.56	52.56	-1.94%	-
Dec 1, 2025	53.02	54.20	53.02	53.60	53.60	0.45%	1,780
Nov 28, 2025	53.56	54.08	53.36	53.36	53.36	-0.07%	150
Nov 27, 2025	53.20	53.40	52.94	53.40	53.40	0.19%	153
Nov 26, 2025	53.72	53.72	53.30	53.30	53.30	-0.45%	-
Nov 25, 2025	53.28	53.54	53.28	53.54	53.54	0.37%	30
Nov 24, 2025	54.08	54.16	53.34	53.34	53.34	-0.93%	2
Nov 21, 2025	51.50	53.84	51.50	53.84	53.84	4.71%	-
Nov 20, 2025	53.44	53.44	51.42	51.42	51.42	-3.02%	-
Nov 19, 2025	53.32	53.38	53.02	53.02	53.02	-0.75%	210
Nov 18, 2025	53.70	54.10	53.42	53.42	53.42	-1.44%	330
Nov 17, 2025	55.12	55.12	54.20	54.20	54.20	-1.63%	34