Novozymes Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 11, 2026	390.10	393.90	383.70	386.35	386.35	0.01%	48,343
Feb 10, 2026	381.55	389.20	381.10	386.31	386.31	0.82%	117,226
Feb 9, 2026	383.15	385.20	381.10	383.17	383.17	-0.35%	62,325
Feb 6, 2026	384.15	387.40	382.50	384.50	384.50	-0.34%	65,956
Feb 5, 2026	382.15	386.50	379.20	385.80	385.80	1.38%	159,647
Feb 4, 2026	370.95	384.50	369.80	380.54	380.54	0.60%	53,402
Feb 3, 2026	382.95	383.20	375.80	378.25	378.25	-1.29%	64,529
Feb 2, 2026	384.10	387.00	379.60	383.20	383.20	-2.04%	67,326
Jan 30, 2026	387.95	391.80	385.40	391.20	391.20	1.65%	46,996
Jan 29, 2026	392.65	392.10	381.90	384.86	384.86	-1.50%	90,256
Jan 28, 2026	398.40	398.70	388.20	390.70	390.70	-3.43%	65,436
Jan 27, 2026	405.50	409.00	400.50	404.58	404.58	-0.89%	86,861
Jan 26, 2026	401.95	410.40	400.80	408.20	408.20	0.31%	20,942
Jan 23, 2026	408.75	409.50	404.40	406.95	406.95	-0.53%	11,716
Jan 22, 2026	411.35	413.40	404.10	409.10	409.10	0.74%	123,668
Jan 21, 2026	410.75	411.90	401.60	406.10	406.10	-0.33%	37,856
Jan 20, 2026	406.55	410.90	404.40	407.46	407.46	-0.88%	100,371
Jan 19, 2026	410.05	414.30	405.80	411.07	411.07	-1.78%	21,642
Jan 16, 2026	421.00	421.00	414.10	418.51	418.50	-0.55%	51,012
Jan 15, 2026	421.35	423.70	418.40	420.82	420.82	0.08%	48,115
Jan 14, 2026	418.75	422.20	417.70	420.50	420.50	0.62%	31,823
Jan 13, 2026	415.10	420.10	414.60	417.90	417.90	-0.24%	59,295
Jan 12, 2026	424.40	425.60	414.50	418.92	418.92	0.22%	46,003
Jan 9, 2026	410.75	419.65	410.50	417.99	417.99	2.93%	95,676
Jan 8, 2026	403.15	410.20	401.60	406.08	406.08	-0.25%	30,042
Jan 7, 2026	407.05	410.70	404.40	407.10	407.10	1.04%	19,218
Jan 6, 2026	397.40	407.55	397.50	402.91	402.91	1.51%	106,480
Jan 5, 2026	398.70	399.65	395.60	396.90	396.90	-0.97%	110,487
Jan 2, 2026	407.00	407.80	396.80	400.77	400.77	-1.72%	30,609
Dec 30, 2025	405.85	408.65	406.00	407.80	407.80	0.25%	13,473
Dec 29, 2025	405.25	409.30	404.85	406.77	406.77	0.35%	77,040
Dec 23, 2025	402.10	406.80	402.60	405.36	405.36	1.36%	48,185
Dec 22, 2025	402.75	402.90	398.80	399.93	399.93	-1.08%	23,518
Dec 19, 2025	401.50	406.20	403.05	404.30	404.30	0.07%	56,725
Dec 18, 2025	391.50	404.00	393.10	404.00	404.00	3.64%	8,788
Dec 17, 2025	392.85	394.45	387.65	389.80	389.80	-1.09%	15,929
Dec 16, 2025	392.80	399.90	391.48	394.10	394.10	0.31%	24,301
Dec 15, 2025	394.20	394.90	391.20	392.87	392.87	0.25%	28,954
Dec 12, 2025	395.20	395.90	391.90	391.90	391.90	-0.40%	12,352
Dec 11, 2025	394.35	398.20	385.40	393.48	393.48	-0.33%	118,500
Dec 10, 2025	397.70	398.50	390.00	394.80	394.80	-1.18%	27,139
Dec 9, 2025	395.50	400.30	395.20	399.50	399.50	0.63%	74,530
Dec 8, 2025	400.60	401.30	393.80	396.99	396.99	-1.03%	47,471
Dec 5, 2025	398.50	403.90	398.45	401.13	401.13	1.35%	22,774
Dec 4, 2025	389.50	400.60	389.50	395.78	395.78	-	56,393
Dec 3, 2025	394.65	398.60	387.80	395.77	395.77	-1.04%	60,624
Dec 2, 2025	400.70	402.20	393.70	399.93	399.93	-0.33%	52,633
Dec 1, 2025	400.40	404.15	397.20	401.23	401.23	-0.91%	129,752
Nov 28, 2025	400.85	407.60	400.50	404.90	404.90	1.20%	203,756
Nov 27, 2025	399.10	400.50	394.50	400.09	400.09	0.42%	34,674