Novozymes Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
May 27, 2025	71.38	71.53	70.59	70.87	70.87	1.61%	75,587
May 23, 2025	70.29	70.86	69.05	69.75	69.75	-0.97%	157,383
May 22, 2025	70.35	70.43	69.81	70.43	70.43	0.49%	12,234
May 21, 2025	70.16	70.65	69.39	70.09	70.09	1.68%	7,843
May 20, 2025	68.59	68.93	67.46	68.93	68.93	0.72%	8,096
May 19, 2025	66.85	70.17	66.85	68.44	68.44	-0.07%	13,938
May 16, 2025	66.66	68.50	65.39	68.49	68.49	2.04%	4,852
May 15, 2025	67.91	68.80	66.05	67.12	67.12	1.24%	12,195
May 14, 2025	67.83	68.32	65.51	66.30	66.30	0.45%	7,024
May 13, 2025	65.84	66.06	63.38	66.00	66.00	1.10%	13,015
May 12, 2025	64.78	67.44	62.86	65.28	65.28	-2.74%	12,665
May 9, 2025	67.99	68.00	66.13	67.12	67.12	0.06%	53,665
May 8, 2025	66.65	67.94	65.21	67.08	67.08	3.74%	12,141
May 7, 2025	65.09	65.65	62.95	64.66	64.66	-0.81%	10,449
May 6, 2025	63.77	65.43	62.90	65.19	65.19	-0.47%	10,072
May 5, 2025	66.59	66.59	64.60	65.50	65.50	-0.30%	13,508
May 2, 2025	64.46	67.50	64.21	65.70	65.70	-0.51%	9,958
May 1, 2025	62.76	67.07	62.50	66.04	66.04	1.74%	15,150
Apr 30, 2025	63.53	66.46	63.53	64.91	64.91	2.17%	19,692
Apr 29, 2025	62.71	65.00	62.67	63.53	63.53	0.86%	6,322
Apr 28, 2025	61.39	64.37	60.67	62.99	62.99	-1.44%	12,441
Apr 25, 2025	63.93	64.33	60.75	63.91	63.91	1.19%	4,440
Apr 24, 2025	63.81	64.72	60.80	63.16	63.16	1.40%	8,120
Apr 23, 2025	62.45	63.38	61.73	62.29	62.29	0.47%	16,109
Apr 22, 2025	60.80	64.15	60.00	62.00	62.00	-1.56%	39,686
Apr 21, 2025	60.36	64.22	60.36	62.98	62.98	0.61%	15,875
Apr 17, 2025	60.02	64.90	60.02	62.60	62.60	0.13%	15,284
Apr 16, 2025	63.98	63.98	61.14	62.52	62.52	1.68%	22,846
Apr 15, 2025	62.93	63.00	60.64	61.49	61.49	0.77%	17,253
Apr 14, 2025	62.31	62.90	58.96	61.02	61.02	-1.21%	37,148
Apr 11, 2025	62.18	62.18	59.55	61.77	61.77	4.15%	69,782
Apr 10, 2025	60.82	60.82	57.19	59.31	59.31	-	96,785
Apr 9, 2025	55.43	60.00	54.80	59.31	59.31	6.42%	62,156
Apr 8, 2025	56.83	58.41	55.23	55.73	55.73	0.69%	293,105
Apr 7, 2025	55.77	58.77	53.95	55.35	55.35	-9.13%	393,090
Apr 4, 2025	63.40	63.40	59.93	60.91	60.25	-0.10%	106,977
Apr 3, 2025	59.59	62.40	59.59	60.97	60.31	3.83%	31,073
Apr 2, 2025	56.51	58.85	55.49	58.72	58.08	0.74%	9,063
Apr 1, 2025	58.58	59.21	57.69	58.29	57.65	-0.21%	27,530
Mar 31, 2025	58.07	58.52	57.66	58.41	57.77	-0.26%	15,557
Mar 28, 2025	58.21	59.02	58.21	58.56	57.92	1.44%	22,273
Mar 27, 2025	57.20	57.98	57.20	57.73	57.10	1.16%	15,521
Mar 26, 2025	57.61	57.99	57.01	57.07	56.45	-1.31%	27,357
Mar 25, 2025	58.38	58.56	57.83	57.83	57.20	0.47%	14,723