Novozymes A/S (NVZMF)
OTCMKTS
· Delayed Price · Currency is USD
73.05
+0.81 (1.12%)
Jun 6, 2025, 1:32 PM EDT
Novozymes Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| May 5, 2025 | 64.55 | 65.66 | 64.55 | 65.50 | 65.50 | -2.63% | 3,840 |
| May 2, 2025 | 67.27 | 67.27 | 67.27 | 67.27 | 67.27 | 5.82% | 5 |
| May 1, 2025 | 65.00 | 66.47 | 63.57 | 63.57 | 63.57 | -1.14% | 610 |
| Apr 30, 2025 | 64.71 | 64.71 | 63.72 | 64.30 | 64.30 | 2.52% | 1,987 |
| Apr 29, 2025 | 62.72 | 62.72 | 62.72 | 62.72 | 62.72 | 1.82% | 67 |
| Apr 28, 2025 | 61.60 | 61.60 | 61.60 | 61.60 | 61.60 | - | - |
| Apr 25, 2025 | 64.10 | 64.10 | 61.60 | 61.60 | 61.60 | 0.24% | 18 |
| Apr 24, 2025 | 61.45 | 61.45 | 61.45 | 61.45 | 61.45 | - | - |
| Apr 23, 2025 | 63.40 | 63.40 | 61.45 | 61.45 | 61.45 | 1.27% | 24,221 |
| Apr 22, 2025 | 64.00 | 64.00 | 59.70 | 60.68 | 60.68 | -2.40% | 915 |
| Apr 21, 2025 | 62.18 | 62.18 | 62.18 | 62.18 | 62.18 | - | - |
| Apr 17, 2025 | 62.18 | 62.18 | 62.18 | 62.18 | 62.18 | - | - |
| Apr 16, 2025 | 62.00 | 63.85 | 60.05 | 62.18 | 62.18 | 2.53% | 2,377 |
| Apr 15, 2025 | 60.90 | 61.30 | 60.64 | 60.64 | 60.64 | 2.62% | 1,351 |
| Apr 14, 2025 | 59.09 | 62.47 | 59.09 | 59.09 | 59.09 | -0.16% | 360 |
| Apr 11, 2025 | 59.21 | 59.73 | 59.18 | 59.18 | 59.18 | 3.05% | 2,147 |
| Apr 10, 2025 | 57.43 | 57.43 | 57.43 | 57.43 | 57.43 | -2.66% | 431 |
| Apr 9, 2025 | 55.56 | 59.86 | 54.16 | 59.00 | 59.00 | 3.98% | 1,940 |
| Apr 8, 2025 | 57.31 | 57.31 | 56.74 | 56.74 | 56.74 | 5.70% | 17,682 |
| Apr 7, 2025 | 54.47 | 54.47 | 53.68 | 53.68 | 53.68 | -7.30% | 588 |
| Apr 4, 2025 | 57.91 | 57.91 | 57.91 | 57.91 | 57.91 | - | - |
| Apr 3, 2025 | 57.91 | 57.91 | 57.91 | 57.91 | 57.91 | - | 3,025 |
| Apr 2, 2025 | 57.91 | 57.91 | 57.91 | 57.91 | 57.30 | -0.99% | 137 |
| Apr 1, 2025 | 58.49 | 58.49 | 58.49 | 58.49 | 57.88 | 1.07% | 35 |
| Mar 31, 2025 | 57.87 | 57.87 | 57.87 | 57.87 | 57.26 | -1.37% | 235 |
| Mar 28, 2025 | 58.67 | 58.67 | 58.67 | 58.67 | 58.06 | - | 3,246 |
| Mar 27, 2025 | 58.55 | 58.67 | 58.55 | 58.67 | 58.06 | 4.31% | 45 |