Novozymes Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 20, 2026	51.56	51.82	51.56	51.82	51.82	0.66%	-
Feb 19, 2026	51.56	51.68	51.48	51.48	51.48	-0.04%	605
Feb 18, 2026	51.82	51.88	51.50	51.50	51.50	-0.50%	40
Feb 17, 2026	51.90	52.22	51.76	51.76	51.76	-0.65%	150
Feb 16, 2026	53.36	53.36	52.10	52.10	52.10	-2.36%	-
Feb 13, 2026	50.70	53.36	50.70	53.36	53.36	4.75%	200
Feb 12, 2026	51.86	51.86	50.94	50.94	50.94	-1.77%	-
Feb 11, 2026	51.22	51.86	51.22	51.86	51.86	1.25%	-
Feb 10, 2026	50.80	52.08	50.80	51.22	51.22	0.75%	100
Feb 9, 2026	51.20	51.20	50.84	50.84	50.84	-0.63%	-
Feb 6, 2026	51.46	51.46	51.16	51.16	51.16	-0.54%	-
Feb 5, 2026	51.10	51.44	51.10	51.44	51.44	0.78%	20
Feb 4, 2026	50.70	51.04	50.70	51.04	51.04	1.11%	44
Feb 3, 2026	51.42	51.42	50.48	50.48	50.48	-1.44%	127
Feb 2, 2026	50.80	51.40	50.80	51.22	51.22	-0.08%	110
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%	-