Novozymes Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 7, 2025	66.40	66.54	65.66	66.36	66.36	1.37%	39,557
Aug 6, 2025	66.00	66.05	64.98	65.46	65.46	-0.95%	14,989
Aug 5, 2025	65.49	66.82	65.45	66.09	66.09	0.90%	21,532
Aug 4, 2025	65.39	65.73	65.19	65.50	65.50	0.48%	19,185
Aug 1, 2025	64.97	65.49	64.61	65.19	65.19	0.31%	32,148
Jul 31, 2025	65.20	65.44	64.86	64.99	64.99	-1.50%	34,277
Jul 30, 2025	66.27	66.65	65.65	65.98	65.98	-2.74%	20,810
Jul 29, 2025	68.00	68.19	67.28	67.84	67.84	-0.60%	16,344
Jul 28, 2025	68.80	68.80	68.09	68.25	68.25	-2.02%	14,476
Jul 25, 2025	69.52	70.10	69.09	69.66	69.66	-0.07%	13,492
Jul 24, 2025	69.97	70.29	69.24	69.71	69.71	-0.46%	9,646
Jul 23, 2025	69.56	70.36	69.11	70.03	70.03	0.92%	24,308
Jul 22, 2025	68.33	69.47	68.29	69.39	69.39	-0.66%	130,434
Jul 21, 2025	69.70	70.45	69.53	69.85	69.85	-	327,251
Jul 18, 2025	70.32	70.43	69.58	69.85	69.85	-0.57%	11,955
Jul 17, 2025	70.07	70.55	68.96	70.25	70.25	0.33%	14,231
Jul 16, 2025	69.50	70.57	68.82	70.02	70.02	0.55%	16,752
Jul 15, 2025	70.49	70.58	69.14	69.64	69.64	-1.93%	15,018
Jul 14, 2025	71.37	71.37	70.15	71.01	71.01	-0.49%	24,903
Jul 11, 2025	71.41	71.41	70.95	71.36	71.36	-0.54%	124,872
Jul 10, 2025	71.39	71.95	71.18	71.75	71.75	-0.42%	294,648
Jul 9, 2025	71.53	72.39	71.43	72.05	72.05	0.70%	422,490
Jul 8, 2025	70.95	72.05	70.95	71.55	71.55	-0.82%	13,252
Jul 7, 2025	72.00	73.18	71.78	72.14	72.14	1.73%	10,632
Jul 3, 2025	71.29	71.89	70.71	70.91	70.91	-0.99%	23,920
Jul 2, 2025	71.14	72.10	70.19	71.62	71.62	-0.53%	13,638
Jul 1, 2025	71.38	72.73	71.23	72.00	72.00	0.50%	16,433
Jun 30, 2025	71.42	71.75	70.94	71.64	71.64	-0.95%	8,021
Jun 27, 2025	72.40	72.79	71.74	72.33	72.33	0.25%	11,018
Jun 26, 2025	72.23	73.62	70.91	72.15	72.15	0.29%	14,306
Jun 25, 2025	72.35	73.48	71.76	71.94	71.94	-2.36%	18,079
Jun 24, 2025	73.31	74.04	72.85	73.68	73.68	0.96%	8,455
Jun 23, 2025	72.00	72.98	71.59	72.98	72.98	0.46%	28,349
Jun 20, 2025	73.20	73.60	72.64	72.65	72.65	-0.03%	12,862
Jun 18, 2025	73.04	73.94	72.53	72.67	72.67	-1.73%	8,639
Jun 17, 2025	74.49	75.85	73.10	73.95	73.95	-1.70%	12,877
Jun 16, 2025	75.63	75.99	74.76	75.23	75.23	0.45%	10,550
Jun 13, 2025	74.76	75.59	73.76	74.89	74.89	-0.77%	14,670
Jun 12, 2025	75.86	75.88	75.32	75.47	75.47	0.95%	8,143
Jun 11, 2025	74.78	75.17	74.01	74.76	74.76	1.19%	5,472
Jun 10, 2025	73.86	74.10	73.60	73.88	73.88	0.63%	12,113
Jun 9, 2025	72.50	75.40	72.50	73.42	73.42	0.60%	31,651
Jun 6, 2025	74.19	74.20	71.65	72.98	72.98	1.83%	46,047
Jun 5, 2025	74.14	74.14	70.86	71.67	71.67	-0.68%	36,692
Jun 4, 2025	71.52	72.33	70.79	72.16	72.16	2.66%	20,898
Jun 3, 2025	70.49	70.49	70.11	70.29	70.29	-2.02%	11,411
Jun 2, 2025	71.67	72.77	70.76	71.74	71.74	1.49%	82,091
May 30, 2025	69.15	72.03	69.15	70.69	70.69	0.34%	41,132
May 29, 2025	70.13	71.55	68.24	70.45	70.45	0.89%	37,287
May 28, 2025	70.17	70.34	69.67	69.83	69.83	-1.47%	522,001