Novozymes Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Nov 14, 2025	55.76	55.96	55.10	55.10	55.10	-1.11%	14
Nov 13, 2025	57.44	57.44	55.72	55.72	55.72	-2.04%	1
Nov 12, 2025	57.06	57.06	56.88	56.88	56.88	-0.14%	150
Nov 11, 2025	55.22	56.96	55.22	56.96	56.96	3.00%	45
Nov 10, 2025	55.78	55.78	54.80	55.30	55.30	-0.43%	75
Nov 7, 2025	55.14	55.54	55.14	55.54	55.54	0.65%	-
Nov 6, 2025	55.32	55.32	55.18	55.18	55.18	6.28%	-
Nov 5, 2025	50.64	51.92	50.64	51.92	51.92	1.05%	80
Nov 4, 2025	51.38	51.38	51.38	51.38	51.38	-0.77%	-
Nov 3, 2025	52.24	52.24	51.78	51.78	51.78	0.35%	14
Oct 31, 2025	52.10	52.10	51.60	51.60	51.60	-1.11%	-
Oct 30, 2025	51.10	52.18	51.10	52.18	52.18	2.15%	110
Oct 29, 2025	52.76	52.76	51.08	51.08	51.08	-3.15%	407
Oct 28, 2025	52.58	52.74	52.28	52.74	52.74	0.08%	894
Oct 27, 2025	54.80	54.80	52.70	52.70	52.70	-3.16%	-