Novozymes A/S (NVZMY)
OTCMKTS · Delayed Price · Currency is USD
62.70
+1.83 (3.01%)
Oct 7, 2025, 3:59 PM EDT
Novozymes Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 7, 2025 | 62.30 | 62.98 | 62.08 | 62.73 | - | 3.05% | 4,132 |
| Oct 6, 2025 | 60.87 | 61.58 | 60.15 | 60.87 | 60.87 | -0.77% | 26,499 |
| Oct 3, 2025 | 60.92 | 62.18 | 60.77 | 61.34 | 61.34 | 0.33% | 22,251 |
| Oct 2, 2025 | 61.35 | 61.88 | 60.42 | 61.14 | 61.14 | -1.26% | 13,868 |
| Oct 1, 2025 | 61.61 | 62.14 | 60.95 | 61.92 | 61.92 | 1.29% | 25,647 |
| Sep 30, 2025 | 60.47 | 61.25 | 59.98 | 61.13 | 61.13 | 1.82% | 30,036 |
| Sep 29, 2025 | 60.02 | 60.85 | 59.45 | 60.04 | 60.04 | 1.85% | 45,604 |
| Sep 26, 2025 | 59.04 | 59.59 | 58.64 | 58.95 | 58.95 | -0.81% | 41,330 |
| Sep 25, 2025 | 59.77 | 59.93 | 58.63 | 59.43 | 59.43 | -1.33% | 36,575 |
| Sep 24, 2025 | 60.08 | 61.06 | 60.06 | 60.23 | 60.23 | -0.12% | 21,879 |
| Sep 23, 2025 | 60.72 | 61.20 | 59.89 | 60.30 | 60.30 | -0.03% | 32,278 |
| Sep 22, 2025 | 60.56 | 61.00 | 60.10 | 60.32 | 60.32 | -2.19% | 29,769 |
| Sep 19, 2025 | 62.04 | 62.46 | 61.60 | 61.67 | 61.67 | -1.08% | 43,711 |
| Sep 18, 2025 | 62.60 | 62.92 | 61.69 | 62.35 | 62.35 | -0.63% | 26,093 |
| Sep 17, 2025 | 62.97 | 63.84 | 62.35 | 62.74 | 62.74 | -0.48% | 25,416 |
| Sep 16, 2025 | 63.70 | 64.04 | 62.33 | 63.04 | 63.04 | -0.54% | 20,082 |
| Sep 15, 2025 | 63.58 | 63.70 | 63.34 | 63.38 | 63.38 | 0.49% | 44,387 |
| Sep 12, 2025 | 63.07 | 64.01 | 61.82 | 63.07 | 63.07 | -0.44% | 27,078 |
| Sep 11, 2025 | 63.07 | 63.53 | 62.22 | 63.35 | 63.35 | -0.05% | 23,888 |
| Sep 10, 2025 | 63.25 | 64.53 | 63.19 | 63.38 | 63.38 | -0.69% | 15,297 |
| Sep 9, 2025 | 63.92 | 64.84 | 63.20 | 63.82 | 63.82 | 0.11% | 45,208 |
| Sep 8, 2025 | 63.80 | 64.68 | 63.36 | 63.75 | 63.75 | -0.86% | 23,125 |
| Sep 5, 2025 | 64.07 | 64.80 | 63.81 | 64.30 | 64.30 | 1.69% | 19,576 |
| Sep 4, 2025 | 63.20 | 63.33 | 61.97 | 63.23 | 63.23 | 0.76% | 37,030 |
| Sep 3, 2025 | 62.78 | 63.32 | 61.43 | 62.75 | 62.75 | - | 104,909 |
| Sep 2, 2025 | 62.99 | 63.41 | 61.59 | 62.75 | 62.75 | -2.26% | 167,984 |
| Aug 29, 2025 | 62.56 | 65.01 | 62.56 | 64.20 | 63.84 | -0.79% | 59,096 |
| Aug 28, 2025 | 63.97 | 65.10 | 63.97 | 64.71 | 64.35 | 2.37% | 45,780 |
| Aug 27, 2025 | 61.26 | 63.51 | 61.26 | 63.21 | 62.86 | 1.02% | 22,115 |
| Aug 26, 2025 | 63.15 | 63.15 | 60.90 | 62.57 | 62.22 | 0.27% | 30,808 |
| Aug 25, 2025 | 63.34 | 63.34 | 61.36 | 62.40 | 62.05 | -1.42% | 63,151 |
| Aug 22, 2025 | 61.95 | 63.69 | 60.88 | 63.30 | 62.95 | 4.37% | 454,489 |
| Aug 21, 2025 | 61.33 | 61.33 | 59.81 | 60.65 | 60.31 | -6.95% | 60,211 |
| Aug 20, 2025 | 65.90 | 66.66 | 64.85 | 65.18 | 64.82 | -0.53% | 10,558 |
| Aug 19, 2025 | 65.11 | 66.06 | 64.81 | 65.53 | 65.17 | 1.05% | 21,794 |
| Aug 18, 2025 | 64.61 | 65.16 | 64.48 | 64.85 | 64.49 | -0.22% | 25,271 |
| Aug 15, 2025 | 65.25 | 65.27 | 64.53 | 64.99 | 64.63 | -0.37% | 16,268 |
| Aug 14, 2025 | 65.16 | 65.90 | 64.95 | 65.23 | 64.87 | -0.93% | 19,700 |
| Aug 13, 2025 | 66.01 | 66.52 | 65.21 | 65.84 | 65.47 | 0.06% | 11,136 |
| Aug 12, 2025 | 65.32 | 66.17 | 64.29 | 65.80 | 65.44 | 0.92% | 19,052 |
| Aug 11, 2025 | 65.17 | 65.27 | 64.51 | 65.20 | 64.84 | -0.47% | 26,278 |
| Aug 8, 2025 | 65.86 | 66.27 | 65.41 | 65.51 | 65.15 | -1.28% | 17,050 |
| Aug 7, 2025 | 66.40 | 66.54 | 65.66 | 66.36 | 65.99 | 1.37% | 39,557 |
| Aug 6, 2025 | 66.00 | 66.05 | 64.98 | 65.46 | 65.10 | -0.95% | 14,989 |
| Aug 5, 2025 | 65.49 | 66.82 | 65.45 | 66.09 | 65.72 | 0.90% | 21,532 |
| Aug 4, 2025 | 65.39 | 65.73 | 65.19 | 65.50 | 65.14 | 0.48% | 19,185 |
| Aug 1, 2025 | 64.97 | 65.49 | 64.61 | 65.19 | 64.83 | 0.31% | 32,148 |
| Jul 31, 2025 | 65.20 | 65.44 | 64.86 | 64.99 | 64.63 | -1.50% | 34,277 |
| Jul 30, 2025 | 66.27 | 66.65 | 65.65 | 65.98 | 65.61 | -2.74% | 20,810 |
| Jul 29, 2025 | 68.00 | 68.19 | 67.28 | 67.84 | 67.46 | -0.60% | 16,344 |