Novozymes A/S (LON:0Q4U)
London · Delayed Price · Currency is GBP · Price in DKK 417.28
-3.72 (-0.88%)
At close: Aug 11, 2026
LON:0Q4U Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 11, 2026 | 420.25 | 422.20 | 415.80 | 417.28 | 417.28 | -0.88% | 35,288 |
| Aug 10, 2026 | 427.70 | 427.70 | 420.30 | 421.00 | 421.00 | -1.27% | 27,844 |
| Aug 7, 2026 | 424.45 | 426.90 | 422.20 | 426.42 | 426.42 | 1.19% | 58,050 |
| Aug 6, 2026 | 422.55 | 424.90 | 418.75 | 421.42 | 421.42 | 0.70% | 54,515 |
| Aug 5, 2026 | 418.55 | 422.60 | 416.80 | 418.50 | 418.50 | 1.23% | 34,140 |
| Aug 4, 2026 | 410.55 | 415.60 | 409.70 | 413.42 | 413.42 | -0.53% | 24,097 |
| Aug 3, 2026 | 420.10 | 418.90 | 412.60 | 415.64 | 415.64 | -1.51% | 42,041 |
| Jul 31, 2026 | 424.00 | 425.70 | 417.70 | 422.00 | 422.00 | -0.99% | 31,032 |
| Jul 30, 2026 | 419.75 | 428.30 | 417.40 | 426.20 | 426.20 | 1.40% | 27,558 |
| Jul 29, 2026 | 421.95 | 423.60 | 415.95 | 420.30 | 420.30 | 1.04% | 33,710 |
| Jul 28, 2026 | 404.65 | 424.00 | 403.90 | 415.96 | 415.96 | 1.21% | 95,336 |
| Jul 27, 2026 | 412.20 | 414.00 | 403.30 | 411.00 | 411.00 | -0.05% | 32,980 |
| Jul 24, 2026 | 411.55 | 412.20 | 407.30 | 411.20 | 411.20 | -0.64% | 29,670 |
| Jul 23, 2026 | 425.40 | 425.80 | 408.30 | 413.86 | 413.86 | -2.68% | 113,939 |
| Jul 22, 2026 | 420.30 | 429.35 | 418.00 | 425.28 | 425.28 | 1.10% | 76,693 |
| Jul 21, 2026 | 424.35 | 424.00 | 418.60 | 420.63 | 420.63 | -0.62% | 129,372 |
| Jul 20, 2026 | 423.80 | 425.10 | 418.00 | 423.27 | 423.27 | -1.61% | 96,991 |
| Jul 17, 2026 | 430.95 | 432.80 | 424.30 | 430.20 | 430.20 | 0.68% | 85,723 |
| Jul 16, 2026 | 422.65 | 429.60 | 421.20 | 427.28 | 427.28 | 0.49% | 63,268 |
| Jul 15, 2026 | 425.80 | 427.00 | 416.45 | 425.20 | 425.20 | 0.42% | 31,212 |
| Jul 14, 2026 | 429.30 | 430.90 | 420.60 | 423.43 | 423.43 | -1.34% | 50,505 |
| Jul 13, 2026 | 426.15 | 429.20 | 423.55 | 429.20 | 429.20 | 1.22% | 73,796 |
| Jul 10, 2026 | 424.00 | 425.80 | 422.55 | 424.01 | 424.01 | 0.28% | 23,211 |
| Jul 9, 2026 | 422.80 | 425.40 | 420.30 | 422.84 | 422.84 | -0.33% | 31,004 |
| Jul 8, 2026 | 428.80 | 430.50 | 417.70 | 424.25 | 424.24 | -0.60% | 94,964 |
| Jul 7, 2026 | 417.55 | 428.40 | 417.00 | 426.79 | 426.79 | 1.15% | 30,538 |
| Jul 6, 2026 | 425.95 | 427.10 | 413.90 | 421.93 | 421.93 | -0.53% | 90,594 |
| Jul 3, 2026 | 427.95 | 429.70 | 421.30 | 424.20 | 424.20 | 0.91% | 155,874 |
| Jul 2, 2026 | 414.90 | 425.80 | 415.10 | 420.39 | 420.39 | 1.32% | 129,326 |
| Jul 1, 2026 | 415.30 | 416.50 | 411.80 | 414.90 | 414.90 | 0.48% | 33,897 |
| Jun 30, 2026 | 409.90 | 415.10 | 408.10 | 412.90 | 412.90 | 0.79% | 93,215 |
| Jun 29, 2026 | 406.65 | 411.90 | 406.05 | 409.66 | 409.66 | 0.54% | 23,725 |
| Jun 26, 2026 | 411.00 | 410.80 | 405.60 | 407.45 | 407.45 | -0.36% | 28,878 |
| Jun 25, 2026 | 414.05 | 415.15 | 408.90 | 408.90 | 408.90 | -1.23% | 59,640 |
| Jun 24, 2026 | 394.95 | 414.00 | 394.20 | 414.00 | 414.00 | 5.27% | 235,627 |
| Jun 23, 2026 | 387.70 | 396.80 | 386.75 | 393.27 | 393.27 | 0.56% | 246,562 |
| Jun 22, 2026 | 391.00 | 393.60 | 388.20 | 391.09 | 391.09 | 0.10% | 15,520 |
| Jun 19, 2026 | 385.50 | 394.60 | 387.00 | 390.70 | 390.70 | 2.06% | 60,279 |
| Jun 18, 2026 | 381.15 | 388.50 | 379.20 | 382.82 | 382.82 | 0.23% | 27,949 |
| Jun 17, 2026 | 378.05 | 384.25 | 378.00 | 381.93 | 381.92 | 0.96% | 36,699 |
| Jun 16, 2026 | 380.15 | 380.70 | 376.20 | 378.30 | 378.30 | -0.84% | 18,638 |
| Jun 15, 2026 | 385.35 | 389.20 | 378.80 | 381.50 | 381.50 | -1.08% | 96,194 |
| Jun 12, 2026 | 381.95 | 388.10 | 380.80 | 385.66 | 385.66 | -0.19% | 21,390 |
| Jun 11, 2026 | 390.50 | 391.00 | 385.00 | 386.40 | 386.40 | -0.87% | 60,710 |
| Jun 10, 2026 | 385.00 | 392.30 | 380.80 | 389.80 | 389.80 | 5.39% | 42,724 |
| Jun 9, 2026 | 362.65 | 383.60 | 363.90 | 369.86 | 369.86 | 0.97% | 314,262 |
| Jun 8, 2026 | 371.40 | 372.00 | 365.20 | 366.30 | 366.30 | -0.38% | 59,080 |
| Jun 4, 2026 | 366.75 | 369.70 | 365.20 | 367.69 | 367.69 | -0.32% | 22,994 |
| Jun 3, 2026 | 369.75 | 373.30 | 363.60 | 368.87 | 368.87 | -0.39% | 356,382 |
| Jun 2, 2026 | 373.40 | 377.20 | 369.40 | 370.30 | 370.30 | -1.77% | 49,731 |