Novo Nordisk A/S (NEO:NVON)
Canada · Delayed Price · Currency is CAD 5.14
+0.06 (1.18%)
At close: Nov 28, 2025
Novo Nordisk Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 28, 2025 | 5.17 | 5.19 | 5.09 | 5.14 | 5.14 | 1.18% | 121,975 |
| Nov 27, 2025 | 5.13 | 5.13 | 5.04 | 5.08 | 5.08 | -0.59% | 37,965 |
| Nov 26, 2025 | 5.08 | 5.13 | 5.07 | 5.11 | 5.11 | 2.40% | 73,732 |
| Nov 25, 2025 | 4.86 | 4.99 | 4.84 | 4.99 | 4.99 | 2.89% | 96,821 |
| Nov 24, 2025 | 4.63 | 4.87 | 4.60 | 4.85 | 4.85 | -4.34% | 344,759 |
| Nov 21, 2025 | 4.93 | 5.16 | 4.93 | 5.07 | 5.07 | 1.20% | 385,951 |
| Nov 20, 2025 | 5.22 | 5.22 | 5.00 | 5.01 | 5.01 | -2.72% | 52,042 |
| Nov 19, 2025 | 5.04 | 5.18 | 5.03 | 5.15 | 5.15 | 2.79% | 72,509 |
| Nov 18, 2025 | 5.00 | 5.03 | 4.95 | 5.01 | 5.01 | -1.76% | 51,452 |
| Nov 17, 2025 | 5.02 | 5.14 | 5.02 | 5.10 | 5.10 | -0.39% | 63,729 |
| Nov 14, 2025 | 5.04 | 5.15 | 5.03 | 5.12 | 5.12 | -1.73% | 64,352 |
| Nov 13, 2025 | 5.15 | 5.25 | 5.13 | 5.21 | 5.21 | -4.05% | 150,373 |
| Nov 12, 2025 | 5.07 | 5.43 | 4.98 | 5.43 | 5.43 | 4.02% | 324,280 |
| Nov 11, 2025 | 4.93 | 5.25 | 4.93 | 5.22 | 5.22 | 6.53% | 188,540 |
| Nov 10, 2025 | 4.89 | 4.90 | 4.85 | 4.90 | 4.90 | 0.41% | 106,198 |
| Nov 7, 2025 | 4.87 | 4.89 | 4.78 | 4.88 | 4.88 | -1.81% | 117,265 |
| Nov 6, 2025 | 5.05 | 5.27 | 4.94 | 4.97 | 4.97 | -4.05% | 301,615 |
| Nov 5, 2025 | 4.99 | 5.21 | 4.90 | 5.18 | 5.18 | 0.78% | 143,960 |
| Nov 4, 2025 | 5.11 | 5.30 | 5.08 | 5.14 | 5.14 | -1.53% | 140,037 |
| Nov 3, 2025 | 5.24 | 5.24 | 5.15 | 5.22 | 5.22 | -0.76% | 48,067 |
| Oct 31, 2025 | 5.15 | 5.26 | 5.10 | 5.26 | 5.26 | -0.19% | 83,604 |
| Oct 30, 2025 | 5.25 | 5.31 | 5.23 | 5.27 | 5.27 | -2.23% | 138,484 |
| Oct 29, 2025 | 5.50 | 5.50 | 5.37 | 5.39 | 5.39 | -1.46% | 40,074 |
| Oct 28, 2025 | 5.51 | 5.53 | 5.42 | 5.47 | 5.47 | -1.62% | 66,884 |
| Oct 27, 2025 | 5.53 | 5.57 | 5.51 | 5.56 | 5.56 | -0.54% | 73,342 |
| Oct 24, 2025 | 5.56 | 5.62 | 5.56 | 5.59 | 5.59 | -0.53% | 42,913 |
| Oct 23, 2025 | 5.55 | 5.62 | 5.51 | 5.62 | 5.62 | -0.35% | 54,036 |
| Oct 22, 2025 | 5.62 | 5.65 | 5.58 | 5.64 | 5.64 | -2.59% | 99,660 |
| Oct 21, 2025 | 5.80 | 5.81 | 5.73 | 5.79 | 5.79 | -1.53% | 59,436 |
| Oct 20, 2025 | 5.81 | 5.89 | 5.80 | 5.88 | 5.88 | 2.44% | 92,209 |
| Oct 17, 2025 | 5.68 | 5.74 | 5.62 | 5.74 | 5.74 | -1.37% | 120,126 |
| Oct 16, 2025 | 5.96 | 5.99 | 5.81 | 5.82 | 5.82 | -2.02% | 39,359 |
| Oct 15, 2025 | 5.93 | 5.98 | 5.90 | 5.94 | 5.94 | -0.67% | 68,957 |
| Oct 14, 2025 | 5.94 | 6.01 | 5.94 | 5.98 | 5.98 | 0.17% | 63,637 |
| Oct 10, 2025 | 6.17 | 6.18 | 5.95 | 5.97 | 5.97 | -3.24% | 78,614 |
| Oct 9, 2025 | 6.19 | 6.20 | 6.15 | 6.17 | 6.17 | -0.80% | 31,010 |
| Oct 8, 2025 | 6.23 | 6.28 | 6.22 | 6.22 | 6.22 | 0.32% | 43,306 |
| Oct 7, 2025 | 6.24 | 6.24 | 6.10 | 6.20 | 6.20 | -0.80% | 102,953 |
| Oct 6, 2025 | 6.31 | 6.34 | 6.22 | 6.25 | 6.25 | 0.48% | 91,383 |
| Oct 3, 2025 | 6.15 | 6.24 | 6.06 | 6.22 | 6.22 | 0.81% | 239,827 |
| Oct 2, 2025 | 6.18 | 6.22 | 6.11 | 6.17 | 6.17 | -2.68% | 107,644 |
| Oct 1, 2025 | 5.95 | 6.36 | 5.85 | 6.34 | 6.34 | 8.19% | 718,395 |
| Sep 30, 2025 | 5.65 | 5.86 | 5.63 | 5.86 | 5.86 | -0.68% | 92,475 |
| Sep 29, 2025 | 5.67 | 5.90 | 5.60 | 5.90 | 5.90 | 0.85% | 86,115 |
| Sep 26, 2025 | 5.81 | 5.85 | 5.71 | 5.85 | 5.85 | -1.35% | 62,712 |
| Sep 25, 2025 | 6.00 | 6.00 | 5.86 | 5.93 | 5.93 | -3.89% | 113,670 |
| Sep 24, 2025 | 6.13 | 6.19 | 6.10 | 6.17 | 6.17 | -0.80% | 63,610 |
| Sep 23, 2025 | 6.26 | 6.26 | 6.15 | 6.22 | 6.22 | -2.51% | 95,545 |
| Sep 22, 2025 | 6.23 | 6.41 | 6.18 | 6.38 | 6.38 | -1.69% | 68,505 |
| Sep 19, 2025 | 6.44 | 6.53 | 6.38 | 6.49 | 6.49 | 1.41% | 1,166,512 |