Novozymes A/S (NVZMF)
OTCMKTS · Delayed Price · Currency is USD
62.65
+3.31 (5.57%)
At close: Feb 11, 2026
Novozymes Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 11, 2026 | 61.58 | 62.65 | 61.58 | 62.65 | 62.65 | 5.57% | 610 |
| Feb 9, 2026 | 60.00 | 60.00 | 59.34 | 59.34 | 59.34 | -1.89% | 719 |
| Feb 5, 2026 | 60.49 | 60.49 | 60.49 | 60.49 | 60.49 | 1.06% | 214 |
| Feb 3, 2026 | 58.11 | 61.80 | 58.11 | 59.86 | 59.86 | -2.04% | 496 |
| Feb 2, 2026 | 61.10 | 61.10 | 61.10 | 61.10 | 61.10 | - | 867 |
| Jan 30, 2026 | 61.10 | 61.10 | 61.10 | 61.10 | 61.10 | - | 300 |
| Jan 29, 2026 | 61.10 | 61.10 | 61.10 | 61.10 | 61.10 | -2.97% | 25 |
| Jan 28, 2026 | 62.97 | 62.97 | 62.97 | 62.97 | 62.97 | 1.79% | 663 |
| Jan 27, 2026 | 66.75 | 66.75 | 61.86 | 61.86 | 61.86 | -6.85% | 566 |
| Jan 26, 2026 | 66.47 | 66.47 | 66.41 | 66.41 | 66.41 | 5.41% | 10 |
| Jan 22, 2026 | 62.82 | 64.46 | 62.13 | 63.00 | 63.00 | 0.72% | 1,344 |
| Jan 21, 2026 | 64.32 | 64.32 | 62.55 | 62.55 | 62.55 | -1.10% | 1,887 |
| Jan 16, 2026 | 63.25 | 63.25 | 63.25 | 63.25 | 63.25 | -5.72% | 282 |
| Jan 15, 2026 | 67.08 | 67.08 | 67.08 | 67.08 | 67.08 | 2.17% | 303 |
| Jan 14, 2026 | 65.66 | 65.66 | 65.66 | 65.66 | 65.66 | 0.63% | 1,250 |
| Jan 13, 2026 | 62.74 | 65.25 | 62.74 | 65.25 | 65.25 | 2.11% | 274 |
| Jan 12, 2026 | 64.27 | 64.42 | 63.90 | 63.90 | 63.90 | -2.58% | 412 |
| Jan 9, 2026 | 65.60 | 65.60 | 65.60 | 65.60 | 65.60 | 3.10% | 78 |
| Jan 8, 2026 | 63.65 | 65.91 | 63.62 | 63.62 | 63.62 | 3.90% | 216 |
| Jan 7, 2026 | 62.50 | 62.50 | 61.23 | 61.23 | 61.23 | -2.62% | 40 |
| Jan 5, 2026 | 61.85 | 62.88 | 61.85 | 62.88 | 62.88 | 1.65% | 45 |
| Jan 2, 2026 | 61.85 | 61.86 | 61.85 | 61.86 | 61.86 | -0.98% | 33 |
| Dec 30, 2025 | 64.78 | 65.98 | 62.47 | 62.47 | 62.47 | 0.59% | 2,280 |
| Dec 29, 2025 | 64.74 | 64.74 | 62.10 | 62.10 | 62.10 | -1.68% | 465 |
| Dec 26, 2025 | 62.66 | 63.16 | 62.66 | 63.16 | 63.16 | -1.50% | 433 |
| Dec 24, 2025 | 63.39 | 64.12 | 63.39 | 64.12 | 64.12 | 1.92% | 829 |
| Dec 23, 2025 | 62.60 | 62.91 | 62.60 | 62.91 | 62.91 | 0.48% | 4,195 |
| Dec 22, 2025 | 60.85 | 62.61 | 60.85 | 62.61 | 62.61 | -0.95% | 399 |
| Dec 19, 2025 | 63.39 | 63.39 | 63.21 | 63.21 | 63.21 | 0.96% | 640 |
| Dec 18, 2025 | 63.19 | 63.19 | 61.16 | 62.61 | 62.61 | 4.84% | 435 |
| Dec 17, 2025 | 61.54 | 61.71 | 59.72 | 59.72 | 59.72 | -0.55% | 284 |
| Dec 16, 2025 | 61.64 | 62.34 | 60.05 | 60.05 | 60.05 | -2.78% | 1,336 |
| Dec 15, 2025 | 63.51 | 63.51 | 60.60 | 61.77 | 61.77 | -3.67% | 3,730 |
| Dec 12, 2025 | 62.22 | 64.12 | 62.17 | 64.12 | 64.12 | 6.35% | 530 |
| Dec 11, 2025 | 61.77 | 63.49 | 59.36 | 60.29 | 60.29 | -1.91% | 574 |
| Dec 10, 2025 | 59.95 | 61.80 | 59.47 | 61.47 | 61.47 | -4.87% | 1,412 |
| Dec 9, 2025 | 62.29 | 64.62 | 62.29 | 64.62 | 64.62 | 4.16% | 1,339 |
| Dec 8, 2025 | 62.04 | 62.04 | 62.04 | 62.04 | 62.04 | 2.77% | 371 |
| Dec 5, 2025 | 60.34 | 60.37 | 60.34 | 60.37 | 60.37 | -0.18% | 16 |
| Dec 4, 2025 | 61.35 | 62.35 | 60.48 | 60.48 | 60.48 | -1.75% | 1,507 |
| Dec 2, 2025 | 61.75 | 61.75 | 61.56 | 61.56 | 61.56 | -1.41% | 1,122 |
| Dec 1, 2025 | 60.50 | 64.65 | 60.50 | 62.44 | 62.44 | 0.71% | 186 |
| Nov 26, 2025 | 62.00 | 62.00 | 62.00 | 62.00 | 62.00 | -0.26% | 1,060 |
| Nov 25, 2025 | 62.16 | 62.16 | 62.16 | 62.16 | 62.16 | -0.16% | 290 |
| Nov 21, 2025 | 61.37 | 62.26 | 61.37 | 62.26 | 62.26 | 0.39% | 558 |
| Nov 19, 2025 | 62.02 | 62.02 | 62.02 | 62.02 | 62.02 | -1.98% | 829 |
| Nov 18, 2025 | 64.34 | 64.34 | 63.28 | 63.28 | 63.28 | 2.02% | 139 |
| Nov 17, 2025 | 63.63 | 65.24 | 62.02 | 62.02 | 62.02 | -1.83% | 642 |
| Nov 14, 2025 | 65.11 | 65.11 | 62.99 | 63.18 | 63.18 | -2.96% | 177 |
| Nov 12, 2025 | 65.10 | 65.10 | 65.10 | 65.10 | 65.10 | 4.97% | 6,186 |