Novo Nordisk A/S (VIE:NNO2)
Austria · Delayed Price · Currency is EUR 45.96
-0.21 (-0.45%)
Last updated: Oct 24, 2025, 9:07 AM CET
Novo Nordisk Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 22, 2025 | 47.26 | 47.26 | 45.54 | 45.96 | 45.96 | -3.10% | 10,794 |
| Oct 21, 2025 | 47.59 | 48.93 | 46.97 | 47.43 | 47.43 | -1.35% | 12,278 |
| Oct 20, 2025 | 47.37 | 48.45 | 46.70 | 48.08 | 48.08 | 4.54% | 13,724 |
| Oct 17, 2025 | 47.60 | 47.60 | 45.54 | 45.99 | 45.99 | -6.20% | 14,238 |
| Oct 16, 2025 | 48.89 | 49.61 | 48.50 | 49.03 | 49.03 | 2.14% | 6,323 |
| Oct 15, 2025 | 48.94 | 49.69 | 47.61 | 48.00 | 48.00 | -0.59% | 13,934 |
| Oct 14, 2025 | 50.28 | 50.28 | 48.11 | 48.29 | 48.29 | -3.35% | 10,134 |
| Oct 13, 2025 | 49.85 | 50.17 | 48.71 | 49.96 | 49.96 | -3.92% | 12,569 |
| Oct 10, 2025 | 50.52 | 52.00 | 49.82 | 52.00 | 52.00 | 6.78% | 7,226 |
| Oct 9, 2025 | 50.94 | 51.16 | 48.70 | 48.70 | 48.70 | -3.56% | 16,494 |
| Oct 8, 2025 | 51.10 | 51.99 | 50.50 | 50.50 | 50.50 | -2.88% | 9,185 |
| Oct 7, 2025 | 50.95 | 52.00 | 50.06 | 52.00 | 52.00 | 0.10% | 3,180 |
| Oct 6, 2025 | 51.02 | 52.02 | 50.61 | 51.95 | 51.95 | 3.69% | 13,520 |
| Oct 3, 2025 | 49.74 | 51.37 | 49.35 | 50.10 | 50.10 | 6.66% | 10,531 |
| Oct 2, 2025 | 50.84 | 50.84 | 46.97 | 46.97 | 46.97 | -9.15% | 24,016 |
| Oct 1, 2025 | 47.49 | 51.70 | 47.33 | 51.70 | 51.70 | 12.97% | 15,890 |
| Sep 30, 2025 | 46.63 | 46.99 | 45.56 | 45.77 | 45.77 | -2.47% | 14,516 |
| Sep 29, 2025 | 45.48 | 47.50 | 44.88 | 46.93 | 46.93 | 0.37% | 12,304 |
| Sep 26, 2025 | 47.63 | 48.07 | 46.06 | 46.75 | 46.75 | -2.68% | 10,976 |
| Sep 25, 2025 | 48.56 | 50.38 | 47.65 | 48.04 | 48.04 | -3.60% | 10,992 |
| Sep 24, 2025 | 50.03 | 51.41 | 48.84 | 49.83 | 49.83 | -0.62% | 7,428 |
| Sep 23, 2025 | 51.41 | 51.65 | 49.32 | 50.14 | 50.14 | -1.72% | 4,056 |
| Sep 22, 2025 | 52.43 | 52.43 | 50.64 | 51.02 | 51.02 | -1.33% | 10,822 |
| Sep 19, 2025 | 52.82 | 53.32 | 51.71 | 51.71 | 51.71 | -1.00% | 10,675 |
| Sep 18, 2025 | 49.47 | 54.46 | 49.47 | 52.23 | 52.23 | 5.61% | 12,231 |
| Sep 17, 2025 | 49.04 | 49.67 | 48.71 | 49.46 | 49.46 | 5.88% | 8,855 |
| Sep 16, 2025 | 47.85 | 49.00 | 46.71 | 46.71 | 46.71 | -1.86% | 16,111 |
| Sep 15, 2025 | 47.25 | 48.58 | 46.76 | 47.60 | 47.60 | 1.96% | 10,599 |
| Sep 12, 2025 | 46.59 | 47.76 | 46.49 | 46.68 | 46.68 | 1.17% | 6,674 |
| Sep 11, 2025 | 46.52 | 46.52 | 45.67 | 46.14 | 46.14 | -1.50% | 11,165 |
| Sep 10, 2025 | 45.78 | 47.27 | 45.78 | 46.85 | 46.85 | 5.67% | 12,468 |
| Sep 9, 2025 | 46.01 | 46.02 | 44.33 | 44.33 | 44.33 | -4.86% | 10,541 |
| Sep 8, 2025 | 46.31 | 46.66 | 46.07 | 46.60 | 46.60 | -3.79% | 8,440 |
| Sep 5, 2025 | 47.99 | 48.51 | 46.31 | 48.43 | 48.43 | 0.36% | 7,352 |
| Sep 4, 2025 | 48.55 | 49.30 | 47.69 | 48.26 | 48.26 | -1.09% | 7,361 |
| Sep 3, 2025 | 47.81 | 48.88 | 47.46 | 48.79 | 48.79 | 1.71% | 9,005 |
| Sep 2, 2025 | 49.00 | 50.22 | 47.97 | 47.97 | 47.97 | -2.87% | 12,274 |
| Sep 1, 2025 | 49.60 | 50.43 | 48.84 | 49.38 | 49.38 | 5.00% | 13,557 |
| Aug 29, 2025 | 47.67 | 48.19 | 47.03 | 47.03 | 47.03 | 0.06% | 8,952 |
| Aug 28, 2025 | 48.28 | 48.82 | 47.00 | 47.00 | 47.00 | -0.63% | 10,304 |
| Aug 27, 2025 | 47.58 | 48.27 | 47.30 | 47.30 | 47.30 | 0.14% | 9,083 |
| Aug 26, 2025 | 46.20 | 48.40 | 46.20 | 47.24 | 47.24 | 0.50% | 17,166 |
| Aug 25, 2025 | 49.01 | 49.77 | 47.00 | 47.00 | 47.00 | -3.24% | 14,335 |
| Aug 22, 2025 | 47.93 | 50.39 | 47.88 | 48.58 | 48.58 | 2.07% | 16,375 |
| Aug 21, 2025 | 46.60 | 48.94 | 46.25 | 47.59 | 47.59 | 2.40% | 11,245 |
| Aug 20, 2025 | 46.75 | 47.65 | 45.82 | 46.48 | 46.48 | 0.60% | 14,945 |
| Aug 19, 2025 | 47.16 | 47.46 | 45.75 | 46.20 | 46.20 | -0.90% | 23,983 |
| Aug 18, 2025 | 45.80 | 47.22 | 45.05 | 46.62 | 46.62 | 6.67% | 31,942 |
| Aug 15, 2025 | 43.71 | 45.00 | 43.00 | 43.71 | 43.71 | 0.61% | 7,255 |
| Aug 14, 2025 | 43.75 | 44.09 | 42.88 | 43.44 | 42.94 | -0.54% | 4,996 |