Novozymes A/S (NVZMF)
OTCMKTS · Delayed Price · Currency is USD
72.44
+3.83 (5.58%)
Nov 5, 2026, 9:30 AM EST
NVZMF Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 5, 2026 | 72.44 | 72.44 | 72.44 | 72.44 | 72.44 | 5.58% | 1 |
| Nov 4, 2026 | 68.16 | 68.61 | 68.16 | 68.61 | 68.61 | -0.14% | 56 |
| Nov 3, 2026 | 67.16 | 68.71 | 67.16 | 68.71 | 68.71 | - | 3,821 |
| Oct 29, 2026 | 68.70 | 68.70 | 68.70 | 68.70 | 68.70 | -1.97% | 1 |
| Oct 27, 2026 | 70.08 | 70.08 | 70.08 | 70.08 | 70.08 | 1.19% | 589 |
| Oct 26, 2026 | 69.65 | 69.65 | 69.26 | 69.26 | 69.26 | -1.69% | 58 |
| Oct 23, 2026 | 72.43 | 73.07 | 70.45 | 70.45 | 70.45 | 2.28% | 799 |
| Oct 21, 2026 | 71.86 | 71.86 | 68.88 | 68.88 | 68.88 | -1.25% | 505 |
| Oct 20, 2026 | 69.76 | 69.76 | 69.76 | 69.76 | 69.76 | 2.58% | 10 |
| Oct 16, 2026 | 68.00 | 68.00 | 68.00 | 68.00 | 68.00 | -1.95% | 30 |
| Oct 15, 2026 | 69.26 | 69.35 | 69.20 | 69.35 | 69.35 | 6.12% | 368 |
| Oct 14, 2026 | 65.35 | 65.35 | 65.35 | 65.35 | 65.35 | 2.13% | 100 |
| Oct 9, 2026 | 63.99 | 63.99 | 63.99 | 63.99 | 63.99 | 2.09% | 100 |
| Oct 8, 2026 | 62.74 | 62.74 | 62.68 | 62.68 | 62.68 | -4.62% | 925 |
| Oct 7, 2026 | 63.23 | 65.71 | 63.23 | 65.71 | 65.71 | 0.93% | 56 |
| Sep 30, 2026 | 65.11 | 65.11 | 65.11 | 65.11 | 65.11 | 2.86% | 6 |
| Sep 29, 2026 | 64.29 | 64.29 | 63.30 | 63.30 | 63.30 | -2.26% | 693 |
| Sep 28, 2026 | 62.79 | 64.77 | 62.79 | 64.77 | 64.77 | -0.36% | 2,062 |
| Sep 25, 2026 | 65.00 | 65.00 | 65.00 | 65.00 | 65.00 | -3.87% | 584 |
| Sep 24, 2026 | 67.62 | 67.62 | 67.62 | 67.62 | 67.62 | 2.40% | 4,871 |
| Sep 23, 2026 | 66.03 | 66.03 | 66.03 | 66.03 | 66.03 | -1.34% | 150 |
| Sep 22, 2026 | 66.36 | 69.09 | 66.36 | 66.92 | 66.92 | 2.82% | 607 |
| Sep 21, 2026 | 66.70 | 66.70 | 65.09 | 65.09 | 65.09 | -1.86% | 1,629 |
| Sep 18, 2026 | 66.33 | 66.33 | 66.33 | 66.33 | 66.33 | 0.65% | 6 |
| Sep 17, 2026 | 66.03 | 66.60 | 65.15 | 65.90 | 65.90 | 1.62% | 225 |
| Sep 16, 2026 | 65.33 | 66.50 | 64.85 | 64.85 | 64.85 | -1.50% | 974 |
| Sep 14, 2026 | 67.32 | 67.32 | 65.84 | 65.84 | 65.84 | 0.32% | 439 |
| Sep 11, 2026 | 65.63 | 65.63 | 65.63 | 65.63 | 65.63 | 0.60% | 495 |
| Sep 10, 2026 | 65.24 | 65.24 | 65.24 | 65.24 | 65.24 | -2.44% | 110 |
| Sep 8, 2026 | 68.14 | 68.14 | 66.50 | 66.87 | 66.87 | -2.40% | 394 |
| Sep 4, 2026 | 68.52 | 68.52 | 68.52 | 68.52 | 68.52 | -3.20% | 27 |
| Sep 3, 2026 | 69.24 | 71.30 | 69.24 | 70.78 | 70.78 | -0.47% | 226 |
| Sep 2, 2026 | 71.31 | 71.82 | 70.39 | 71.12 | 71.12 | 0.07% | 1,079 |
| Aug 28, 2026 | 72.98 | 72.98 | 71.07 | 71.07 | 71.07 | 0.40% | 710 |
| Aug 27, 2026 | 70.79 | 70.79 | 70.79 | 70.79 | 70.79 | -0.19% | 653 |
| Aug 26, 2026 | 70.94 | 70.94 | 70.60 | 70.93 | 70.93 | 1.89% | 471 |
| Aug 25, 2026 | 69.61 | 69.61 | 69.61 | 69.61 | 69.61 | -1.17% | 1,000 |
| Aug 24, 2026 | 70.11 | 70.80 | 70.11 | 70.80 | 70.43 | 1.58% | 1,100 |
| Aug 20, 2026 | 69.70 | 69.70 | 69.70 | 69.70 | 69.34 | 3.52% | 250 |
| Aug 19, 2026 | 66.00 | 67.33 | 66.00 | 67.33 | 66.98 | 4.60% | 1,122 |
| Aug 18, 2026 | 65.11 | 65.11 | 63.31 | 64.37 | 64.04 | -3.29% | 883 |
| Aug 17, 2026 | 66.56 | 66.56 | 66.56 | 66.56 | 66.22 | 2.95% | 80 |
| Aug 14, 2026 | 64.65 | 64.65 | 64.65 | 64.65 | 64.31 | 1.07% | 604 |
| Aug 13, 2026 | 63.97 | 63.97 | 63.97 | 63.97 | 63.63 | -2.16% | 105 |
| Aug 11, 2026 | 65.38 | 65.38 | 65.38 | 65.38 | 65.04 | -0.94% | 11 |
| Aug 10, 2026 | 64.48 | 66.00 | 64.48 | 66.00 | 65.66 | 3.94% | 247 |
| Aug 7, 2026 | 65.86 | 65.86 | 63.50 | 63.50 | 63.17 | -3.59% | 532 |
| Aug 5, 2026 | 62.26 | 65.87 | 62.26 | 65.87 | 65.53 | 6.75% | 296 |
| Aug 4, 2026 | 64.07 | 64.07 | 61.70 | 61.70 | 61.38 | -3.73% | 161 |
| Aug 3, 2026 | 64.09 | 64.09 | 64.09 | 64.09 | 63.76 | 1.11% | 50 |