Novozymes A/S (NVZMF)
OTCMKTS · Delayed Price · Currency is USD
60.17
-0.14 (-0.22%)
Oct 2, 2025, 2:50 PM EDT
Novozymes Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Oct 3, 2025 | 60.17 | 60.17 | 60.17 | 60.17 | 60.17 | - | 100 |
Oct 2, 2025 | 60.87 | 61.00 | 60.17 | 60.17 | 60.17 | -0.22% | 385 |
Oct 1, 2025 | 60.31 | 60.31 | 60.31 | 60.31 | 60.31 | - | - |
Sep 30, 2025 | 60.31 | 60.31 | 60.31 | 60.31 | 60.31 | - | 753 |
Sep 29, 2025 | 60.31 | 60.31 | 60.31 | 60.31 | 60.31 | 3.94% | 38 |
Sep 26, 2025 | 59.59 | 59.59 | 58.02 | 58.02 | 58.02 | -3.10% | 57 |
Sep 25, 2025 | 59.88 | 59.88 | 59.88 | 59.88 | 59.88 | - | 365 |
Sep 24, 2025 | 60.65 | 60.65 | 59.88 | 59.88 | 59.88 | -1.13% | 176 |
Sep 23, 2025 | 61.05 | 61.05 | 60.19 | 60.56 | 60.56 | -2.42% | 590 |
Sep 22, 2025 | 60.49 | 62.06 | 60.49 | 62.06 | 62.06 | 1.06% | 1,050 |
Sep 19, 2025 | 62.05 | 62.05 | 60.89 | 61.41 | 61.41 | -2.77% | 665 |
Sep 18, 2025 | 63.16 | 63.16 | 63.16 | 63.16 | 63.16 | - | - |
Sep 17, 2025 | 63.80 | 63.80 | 63.16 | 63.16 | 63.16 | -2.62% | 570 |
Sep 16, 2025 | 64.86 | 64.86 | 64.86 | 64.86 | 64.86 | - | - |
Sep 15, 2025 | 64.86 | 64.86 | 64.86 | 64.86 | 64.86 | 4.93% | 334 |
Sep 12, 2025 | 61.81 | 61.81 | 61.81 | 61.81 | 61.81 | - | - |
Sep 11, 2025 | 63.44 | 63.44 | 61.81 | 61.81 | 61.81 | -2.97% | 373 |
Sep 10, 2025 | 63.70 | 63.70 | 63.70 | 63.70 | 63.70 | - | - |
Sep 9, 2025 | 64.22 | 64.22 | 63.32 | 63.70 | 63.70 | 0.08% | 3,734 |
Sep 8, 2025 | 65.56 | 65.56 | 63.65 | 63.65 | 63.65 | -1.38% | 175 |
Sep 5, 2025 | 64.54 | 64.54 | 64.54 | 64.54 | 64.54 | 2.90% | 2,388 |
Sep 4, 2025 | 62.72 | 62.72 | 62.72 | 62.72 | 62.72 | - | - |
Sep 3, 2025 | 62.72 | 62.72 | 62.72 | 62.72 | 62.72 | - | - |
Sep 2, 2025 | 63.30 | 63.30 | 62.72 | 62.72 | 62.72 | 0.75% | 700 |
Aug 29, 2025 | 62.26 | 62.26 | 62.26 | 62.26 | 62.26 | - | 1 |
Aug 28, 2025 | 62.26 | 62.26 | 62.26 | 62.26 | 62.26 | - | - |
Aug 27, 2025 | 62.26 | 62.26 | 62.26 | 62.26 | 62.26 | - | - |
Aug 26, 2025 | 61.33 | 62.26 | 61.33 | 62.26 | 62.26 | -0.33% | 190 |
Aug 25, 2025 | 62.46 | 62.46 | 62.46 | 62.46 | 62.46 | - | - |
Aug 22, 2025 | 62.46 | 62.46 | 62.46 | 62.46 | 62.46 | 1.58% | 125 |
Aug 21, 2025 | 60.51 | 62.14 | 58.88 | 61.49 | 61.49 | -6.84% | 460 |
Aug 20, 2025 | 66.00 | 66.00 | 66.00 | 66.00 | 66.00 | 0.81% | 19 |
Aug 19, 2025 | 66.65 | 66.65 | 65.47 | 65.47 | 65.47 | 3.15% | 444 |
Aug 18, 2025 | 63.47 | 63.47 | 63.47 | 63.47 | 63.47 | -2.44% | 7 |
Aug 15, 2025 | 65.09 | 65.09 | 65.06 | 65.06 | 65.06 | -3.44% | 200 |
Aug 14, 2025 | 67.38 | 67.38 | 67.38 | 67.38 | 67.38 | - | - |
Aug 13, 2025 | 67.38 | 67.38 | 67.38 | 67.38 | 67.38 | - | - |
Aug 12, 2025 | 64.30 | 67.38 | 64.30 | 67.38 | 67.38 | 3.74% | 187 |
Aug 11, 2025 | 66.70 | 66.70 | 64.95 | 64.95 | 64.95 | -0.61% | 3,088 |
Aug 8, 2025 | 65.35 | 65.35 | 65.35 | 65.35 | 65.35 | -0.31% | 1 |
Aug 7, 2025 | 66.26 | 66.26 | 65.55 | 65.55 | 65.55 | -2.15% | 205 |
Aug 6, 2025 | 66.99 | 66.99 | 66.99 | 66.99 | 66.99 | 1.40% | 366 |
Aug 5, 2025 | 66.06 | 66.06 | 66.06 | 66.06 | 66.06 | 2.63% | 200 |
Aug 4, 2025 | 64.37 | 64.37 | 64.37 | 64.37 | 64.37 | - | 370 |
Aug 1, 2025 | 64.37 | 64.37 | 64.37 | 64.37 | 64.37 | - | 393 |
Jul 31, 2025 | 64.37 | 64.37 | 64.37 | 64.37 | 64.37 | - | - |
Jul 30, 2025 | 66.44 | 66.44 | 64.37 | 64.37 | 64.37 | -4.07% | 230 |
Jul 29, 2025 | 68.17 | 68.17 | 67.10 | 67.10 | 67.10 | -1.32% | 1,000 |
Jul 28, 2025 | 69.13 | 69.13 | 68.00 | 68.00 | 68.00 | -0.01% | 160 |
Jul 25, 2025 | 68.01 | 68.01 | 68.01 | 68.01 | 68.01 | -1.11% | 87 |