Novozymes A/S (NVZMF)
OTCMKTS · Delayed Price · Currency is USD
70.78
-0.34 (-0.47%)
Sep 3, 2026, 2:06 PM EST
NVZMF Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 31, 2026 | 62.14 | 63.39 | 62.14 | 63.39 | 63.06 | -1.43% | 607 |
| Jul 28, 2026 | 64.31 | 64.31 | 64.31 | 64.31 | 63.97 | 5.25% | 50 |
| Jul 23, 2026 | 61.85 | 61.85 | 61.10 | 61.10 | 60.78 | -4.64% | 323 |
| Jul 22, 2026 | 64.07 | 64.07 | 64.07 | 64.07 | 63.74 | -0.36% | 229 |
| Jul 21, 2026 | 64.18 | 64.30 | 64.18 | 64.30 | 63.97 | -0.17% | 85 |
| Jul 20, 2026 | 64.41 | 64.41 | 64.41 | 64.41 | 64.08 | 0.59% | 7,700 |
| Jul 17, 2026 | 66.00 | 66.00 | 63.45 | 64.03 | 63.70 | 1.22% | 798 |
| Jul 16, 2026 | 63.26 | 63.26 | 63.26 | 63.26 | 62.93 | -0.77% | 2,326 |
| Jul 15, 2026 | 63.75 | 63.75 | 63.75 | 63.75 | 63.42 | -0.09% | 50 |
| Jul 14, 2026 | 66.00 | 66.00 | 63.81 | 63.81 | 63.48 | -1.91% | 138 |
| Jul 13, 2026 | 63.56 | 67.50 | 63.56 | 65.05 | 64.71 | 1.64% | 51 |
| Jul 10, 2026 | 64.00 | 64.00 | 64.00 | 64.00 | 63.67 | 3.01% | 85 |
| Jul 9, 2026 | 65.06 | 65.06 | 62.13 | 62.13 | 61.81 | -2.99% | 206 |
| Jul 8, 2026 | 61.65 | 64.05 | 61.65 | 64.05 | 63.71 | -1.07% | 328 |
| Jul 7, 2026 | 64.17 | 64.74 | 64.17 | 64.74 | 64.40 | 4.68% | 605 |
| Jul 6, 2026 | 63.52 | 63.52 | 61.84 | 61.84 | 61.52 | -4.71% | 273 |
| Jul 2, 2026 | 63.04 | 64.90 | 63.04 | 64.90 | 64.56 | 2.98% | 1,282 |
| Jul 1, 2026 | 63.03 | 63.03 | 63.03 | 63.03 | 62.70 | 4.00% | 75 |
| Jun 30, 2026 | 61.68 | 61.68 | 60.60 | 60.60 | 60.29 | -0.08% | 51 |
| Jun 29, 2026 | 62.80 | 62.80 | 60.65 | 60.65 | 60.33 | 1.08% | 825 |
| Jun 25, 2026 | 60.00 | 60.00 | 60.00 | 60.00 | 59.69 | -4.12% | 2 |
| Jun 24, 2026 | 62.70 | 62.70 | 62.58 | 62.58 | 62.26 | -0.19% | 728 |
| Jun 23, 2026 | 61.51 | 62.75 | 59.09 | 62.70 | 62.38 | 7.56% | 987 |
| Jun 18, 2026 | 59.00 | 59.63 | 57.35 | 58.29 | 57.99 | -0.75% | 5,593 |
| Jun 17, 2026 | 59.65 | 59.65 | 58.73 | 58.73 | 58.43 | 2.57% | 46,123 |
| Jun 16, 2026 | 58.43 | 58.43 | 56.54 | 57.26 | 56.96 | -3.28% | 383 |
| Jun 15, 2026 | 59.20 | 59.20 | 59.20 | 59.20 | 58.89 | -1.10% | 70 |
| Jun 12, 2026 | 59.83 | 59.86 | 59.83 | 59.86 | 59.55 | -0.36% | 695 |
| Jun 10, 2026 | 61.34 | 61.34 | 59.09 | 60.08 | 59.76 | 1.96% | 706 |
| Jun 9, 2026 | 59.00 | 59.00 | 58.92 | 58.92 | 58.61 | 4.54% | 49 |
| Jun 8, 2026 | 55.71 | 56.36 | 55.68 | 56.36 | 56.07 | -2.45% | 989 |
| Jun 4, 2026 | 57.78 | 57.78 | 57.78 | 57.78 | 57.48 | 0.48% | 177 |