Novozymes A/S (NVZMY)
OTCMKTS · Delayed Price · Currency is USD
63.31
-0.51 (-0.80%)
Sep 10, 2025, 3:45 PM EDT
Novozymes Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 10, 2025 | 63.25 | 64.53 | 63.19 | 63.46 | - | -0.56% | 2,486 |
| 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 |
| Jul 28, 2025 | 68.80 | 68.80 | 68.09 | 68.25 | 67.87 | -2.02% | 14,476 |
| Jul 25, 2025 | 69.52 | 70.10 | 69.09 | 69.66 | 69.27 | -0.07% | 13,492 |
| Jul 24, 2025 | 69.97 | 70.29 | 69.24 | 69.71 | 69.32 | -0.46% | 9,646 |
| Jul 23, 2025 | 69.56 | 70.36 | 69.11 | 70.03 | 69.64 | 0.92% | 24,308 |
| Jul 22, 2025 | 68.33 | 69.47 | 68.29 | 69.39 | 69.01 | -0.66% | 130,434 |
| Jul 21, 2025 | 69.70 | 70.45 | 69.53 | 69.85 | 69.46 | - | 327,251 |
| Jul 18, 2025 | 70.32 | 70.43 | 69.58 | 69.85 | 69.46 | -0.57% | 11,955 |
| Jul 17, 2025 | 70.07 | 70.55 | 68.96 | 70.25 | 69.86 | 0.33% | 14,231 |
| Jul 16, 2025 | 69.50 | 70.57 | 68.82 | 70.02 | 69.63 | 0.55% | 16,752 |
| Jul 15, 2025 | 70.49 | 70.58 | 69.14 | 69.64 | 69.25 | -1.93% | 15,018 |
| Jul 14, 2025 | 71.37 | 71.37 | 70.15 | 71.01 | 70.62 | -0.49% | 24,903 |
| Jul 11, 2025 | 71.41 | 71.41 | 70.95 | 71.36 | 70.96 | -0.54% | 124,872 |
| Jul 10, 2025 | 71.39 | 71.95 | 71.18 | 71.75 | 71.35 | -0.42% | 294,648 |
| Jul 9, 2025 | 71.53 | 72.39 | 71.43 | 72.05 | 71.65 | 0.70% | 422,490 |
| Jul 8, 2025 | 70.95 | 72.05 | 70.95 | 71.55 | 71.15 | -0.82% | 13,252 |
| Jul 7, 2025 | 72.00 | 73.18 | 71.78 | 72.14 | 71.74 | 1.73% | 10,632 |
| Jul 3, 2025 | 71.29 | 71.89 | 70.71 | 70.91 | 70.52 | -0.99% | 23,920 |
| Jul 2, 2025 | 71.14 | 72.10 | 70.19 | 71.62 | 71.22 | -0.53% | 13,638 |
| Jul 1, 2025 | 71.38 | 72.73 | 71.23 | 72.00 | 71.60 | 0.50% | 16,433 |