Novozymes A/S (NVZMF)
OTCMKTS · Delayed Price · Currency is USD
68.98
-1.11 (-1.59%)
Jul 18, 2025, 10:23 AM EDT
Novozymes Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 17, 2025 | 70.09 | 70.09 | 70.09 | 70.09 | 70.09 | 1.98% | 415 |
| Jul 16, 2025 | 68.73 | 68.73 | 68.73 | 68.73 | 68.73 | -1.34% | 7 |
| Jul 15, 2025 | 69.66 | 69.66 | 69.66 | 69.66 | 69.66 | -2.18% | 113 |
| Jul 14, 2025 | 71.22 | 71.22 | 71.22 | 71.22 | 71.22 | 2.20% | 1 |
| Jul 11, 2025 | 69.68 | 69.68 | 69.68 | 69.68 | 69.68 | - | - |
| Jul 10, 2025 | 69.68 | 69.68 | 69.68 | 69.68 | 69.68 | - | - |
| Jul 9, 2025 | 69.68 | 69.68 | 69.68 | 69.68 | 69.68 | -2.84% | 1,353 |
| Jul 8, 2025 | 71.21 | 71.72 | 70.48 | 71.72 | 71.72 | 4.17% | 1,257 |
| Jul 7, 2025 | 68.85 | 68.85 | 68.85 | 68.85 | 68.85 | - | - |
| Jul 3, 2025 | 68.85 | 69.60 | 68.85 | 68.85 | 68.85 | -3.34% | 55 |
| Jul 2, 2025 | 71.15 | 71.23 | 71.15 | 71.23 | 71.23 | -0.72% | 363 |
| Jul 1, 2025 | 71.60 | 71.75 | 71.60 | 71.75 | 71.75 | 1.98% | 21 |
| Jun 30, 2025 | 70.35 | 70.35 | 70.35 | 70.35 | 70.35 | -3.07% | 1,109 |
| Jun 27, 2025 | 72.58 | 72.58 | 72.58 | 72.58 | 72.58 | 0.19% | 400 |
| Jun 26, 2025 | 72.44 | 72.44 | 72.44 | 72.44 | 72.44 | 0.47% | 11,447 |
| Jun 25, 2025 | 72.10 | 72.10 | 72.10 | 72.10 | 72.10 | - | - |
| Jun 24, 2025 | 72.10 | 72.10 | 72.10 | 72.10 | 72.10 | - | - |
| Jun 23, 2025 | 72.50 | 74.19 | 70.43 | 72.10 | 72.10 | -1.19% | 4,224 |
| Jun 20, 2025 | 70.72 | 72.97 | 70.72 | 72.97 | 72.97 | 0.50% | 909 |
| Jun 18, 2025 | 72.61 | 72.61 | 72.61 | 72.61 | 72.61 | 0.06% | 5,525 |
| Jun 17, 2025 | 74.60 | 74.65 | 72.53 | 72.57 | 72.57 | -4.40% | 306 |
| Jun 16, 2025 | 75.91 | 75.91 | 75.91 | 75.91 | 75.91 | 0.26% | 2 |
| Jun 13, 2025 | 75.71 | 75.71 | 75.71 | 75.71 | 75.71 | - | - |
| Jun 12, 2025 | 75.97 | 75.97 | 75.71 | 75.71 | 75.71 | 2.49% | 3,625 |
| Jun 11, 2025 | 73.87 | 73.87 | 73.87 | 73.87 | 73.87 | - | 255 |
| Jun 10, 2025 | 73.87 | 73.87 | 73.87 | 73.87 | 73.87 | 0.79% | 350 |
| Jun 9, 2025 | 73.29 | 73.29 | 73.29 | 73.29 | 73.29 | 0.32% | 172 |
| Jun 6, 2025 | 72.64 | 73.05 | 72.64 | 73.05 | 73.05 | 1.12% | 59 |
| Jun 5, 2025 | 72.25 | 72.25 | 72.25 | 72.25 | 72.25 | 0.27% | 311 |
| Jun 4, 2025 | 70.75 | 72.05 | 70.75 | 72.05 | 72.05 | -0.12% | 350 |
| Jun 3, 2025 | 72.14 | 72.14 | 72.14 | 72.14 | 72.14 | - | 206 |
| Jun 2, 2025 | 71.93 | 72.14 | 71.93 | 72.14 | 72.14 | 4.81% | 130 |
| May 30, 2025 | 68.83 | 68.83 | 68.83 | 68.83 | 68.83 | - | - |
| May 29, 2025 | 68.83 | 68.83 | 68.83 | 68.83 | 68.83 | -1.77% | 50 |
| May 28, 2025 | 69.06 | 70.30 | 68.57 | 70.07 | 70.07 | 1.02% | 18,028 |
| May 27, 2025 | 71.30 | 72.00 | 69.36 | 69.36 | 69.36 | -2.62% | 3,728 |
| May 23, 2025 | 70.10 | 71.23 | 70.10 | 71.23 | 71.23 | 1.59% | 292 |
| May 22, 2025 | 71.35 | 71.35 | 70.12 | 70.12 | 70.12 | -0.23% | 590 |
| May 21, 2025 | 71.74 | 71.74 | 70.28 | 70.28 | 70.28 | 4.61% | 28 |
| May 20, 2025 | 68.79 | 68.79 | 67.18 | 67.18 | 67.18 | -3.70% | 876 |
| May 19, 2025 | 69.58 | 69.76 | 69.58 | 69.76 | 69.76 | 1.34% | 22 |
| May 16, 2025 | 67.17 | 68.84 | 67.17 | 68.84 | 68.84 | 4.89% | 151 |
| May 15, 2025 | 65.63 | 65.63 | 65.63 | 65.63 | 65.63 | -1.60% | 43 |
| May 14, 2025 | 66.70 | 66.70 | 66.70 | 66.70 | 66.70 | -0.27% | 1,540 |
| May 13, 2025 | 66.88 | 66.88 | 66.88 | 66.88 | 66.88 | -0.62% | 1,177 |
| May 12, 2025 | 67.30 | 67.30 | 67.30 | 67.30 | 67.30 | - | - |
| May 9, 2025 | 67.30 | 67.30 | 67.30 | 67.30 | 67.30 | 8.29% | 189 |
| May 8, 2025 | 62.15 | 62.15 | 62.15 | 62.15 | 62.15 | - | 450 |
| May 7, 2025 | 62.15 | 62.15 | 62.15 | 62.15 | 62.15 | - | - |
| May 6, 2025 | 63.66 | 63.66 | 62.15 | 62.15 | 62.15 | -5.11% | 710 |