Novozymes A/S (LON:0Q4U)
London · Delayed Price · Currency is GBP · Price in DKK 453.25
-9.90 (-2.14%)
At close: Sep 3, 2026
LON:0Q4U Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 3, 2026 | 455.00 | 456.05 | 450.60 | 453.25 | 453.25 | -2.14% | 748,087 |
| Sep 2, 2026 | 454.00 | 464.50 | 453.60 | 463.15 | 463.15 | 2.40% | 75,067 |
| Sep 1, 2026 | 461.45 | 464.20 | 452.30 | 452.30 | 452.30 | -2.40% | 389,581 |
| Aug 31, 2026 | 459.50 | 463.80 | 459.10 | 463.40 | 463.40 | 0.88% | 379,808 |
| Aug 28, 2026 | 453.90 | 463.90 | 452.80 | 459.35 | 459.35 | 0.83% | 61,614 |
| Aug 27, 2026 | 453.40 | 457.50 | 450.60 | 455.57 | 455.57 | 0.42% | 724,952 |
| Aug 26, 2026 | 446.35 | 457.90 | 446.00 | 453.66 | 453.66 | 1.14% | 78,560 |
| Aug 25, 2026 | 452.10 | 452.78 | 446.60 | 448.57 | 448.57 | -0.21% | 19,946 |
| Aug 24, 2026 | 451.20 | 457.90 | 446.20 | 451.85 | 449.53 | 1.12% | 53,086 |
| Aug 21, 2026 | 449.45 | 450.60 | 442.75 | 446.86 | 444.57 | -1.55% | 73,270 |
| Aug 20, 2026 | 448.50 | 457.50 | 443.10 | 453.91 | 451.58 | 9.35% | 392,025 |
| Aug 19, 2026 | 409.00 | 415.40 | 408.80 | 415.10 | 412.97 | 0.30% | 42,303 |
| Aug 18, 2026 | 415.80 | 416.00 | 411.60 | 413.85 | 411.72 | -0.83% | 112,395 |
| Aug 17, 2026 | 423.55 | 424.70 | 415.75 | 417.30 | 415.16 | -1.13% | 17,749 |
| Aug 14, 2026 | 417.75 | 426.20 | 416.70 | 422.05 | 419.88 | 1.09% | 43,863 |
| Aug 13, 2026 | 414.20 | 417.60 | 412.05 | 417.50 | 415.35 | 0.19% | 18,913 |
| Aug 12, 2026 | 416.30 | 418.00 | 413.40 | 416.70 | 414.56 | -0.14% | 24,372 |
| Aug 11, 2026 | 420.25 | 422.20 | 415.80 | 417.28 | 415.14 | -0.88% | 35,288 |
| Aug 10, 2026 | 427.70 | 427.70 | 420.30 | 421.00 | 418.84 | -1.27% | 27,844 |
| Aug 7, 2026 | 424.45 | 426.90 | 422.20 | 426.42 | 424.23 | 1.19% | 58,050 |
| Aug 6, 2026 | 422.55 | 424.90 | 418.75 | 421.42 | 419.25 | 0.70% | 54,515 |
| Aug 5, 2026 | 418.55 | 422.60 | 416.80 | 418.50 | 416.35 | 1.23% | 34,140 |
| Aug 4, 2026 | 410.55 | 415.60 | 409.70 | 413.42 | 411.30 | -0.53% | 24,097 |
| Aug 3, 2026 | 420.10 | 418.90 | 412.60 | 415.64 | 413.51 | -1.51% | 42,041 |
| Jul 31, 2026 | 424.00 | 425.70 | 417.70 | 422.00 | 419.83 | -0.99% | 69,311 |
| Jul 30, 2026 | 419.75 | 428.30 | 417.40 | 426.20 | 424.01 | 1.40% | 27,558 |
| Jul 29, 2026 | 421.95 | 423.60 | 415.95 | 420.30 | 418.14 | 1.04% | 33,710 |
| Jul 28, 2026 | 404.65 | 424.00 | 403.90 | 415.96 | 413.82 | 1.21% | 95,336 |
| Jul 27, 2026 | 412.20 | 414.00 | 403.30 | 411.00 | 408.88 | -0.05% | 32,980 |
| Jul 24, 2026 | 411.55 | 412.20 | 407.30 | 411.20 | 409.09 | -0.64% | 29,670 |
| Jul 23, 2026 | 425.40 | 425.80 | 408.30 | 413.86 | 411.73 | -2.68% | 113,939 |
| Jul 22, 2026 | 420.30 | 429.35 | 418.00 | 425.28 | 423.09 | 1.10% | 76,693 |
| Jul 21, 2026 | 424.35 | 424.00 | 418.60 | 420.63 | 418.47 | -0.62% | 129,372 |
| Jul 20, 2026 | 423.80 | 425.10 | 418.00 | 423.27 | 421.10 | -1.61% | 96,991 |
| Jul 17, 2026 | 430.95 | 432.80 | 424.30 | 430.20 | 427.99 | 0.68% | 85,723 |
| Jul 16, 2026 | 422.65 | 429.60 | 421.20 | 427.28 | 425.08 | 0.49% | 63,268 |
| Jul 15, 2026 | 425.80 | 427.00 | 416.45 | 425.20 | 423.02 | 0.42% | 31,212 |
| Jul 14, 2026 | 429.30 | 430.90 | 420.60 | 423.43 | 421.25 | -1.34% | 50,505 |
| Jul 13, 2026 | 426.15 | 429.20 | 423.55 | 429.20 | 426.99 | 1.22% | 73,796 |
| Jul 10, 2026 | 424.00 | 425.80 | 422.55 | 424.01 | 421.83 | 0.28% | 23,211 |
| Jul 9, 2026 | 422.80 | 425.40 | 420.30 | 422.84 | 420.67 | -0.33% | 31,004 |
| Jul 8, 2026 | 428.80 | 430.50 | 417.70 | 424.25 | 422.07 | -0.60% | 94,964 |
| Jul 7, 2026 | 417.55 | 428.40 | 417.00 | 426.79 | 424.60 | 1.15% | 30,538 |
| Jul 6, 2026 | 425.95 | 427.10 | 413.90 | 421.93 | 419.76 | -0.53% | 90,594 |
| Jul 3, 2026 | 427.95 | 429.70 | 421.30 | 424.20 | 422.02 | 0.91% | 155,874 |
| Jul 2, 2026 | 414.90 | 425.80 | 415.10 | 420.39 | 418.23 | 1.32% | 129,326 |
| Jul 1, 2026 | 415.30 | 416.50 | 411.80 | 414.90 | 412.76 | 0.48% | 33,897 |
| Jun 30, 2026 | 409.90 | 415.10 | 408.10 | 412.90 | 410.78 | 0.79% | 93,215 |
| Jun 29, 2026 | 406.65 | 411.90 | 406.05 | 409.66 | 407.56 | 0.54% | 23,725 |
| Jun 26, 2026 | 411.00 | 410.80 | 405.60 | 407.45 | 405.35 | -0.36% | 28,878 |