Novozymes A/S (VIE:NZYM)
Austria · Delayed Price · Currency is EUR 54.22
+0.50 (0.93%)
Last updated: Sep 12, 2025, 1:00 PM CET
Novozymes Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 12, 2025 | 54.24 | 54.24 | 53.74 | 53.76 | - | 0.07% | - |
| Sep 11, 2025 | 54.08 | 54.08 | 53.72 | 53.72 | - | -0.92% | - |
| Sep 10, 2025 | 54.66 | 54.66 | 53.98 | 54.22 | - | -0.70% | - |
| Sep 9, 2025 | 54.56 | 54.70 | 54.30 | 54.60 | - | -0.04% | - |
| Sep 8, 2025 | 54.84 | 54.84 | 54.34 | 54.62 | - | -0.65% | - |
| Sep 5, 2025 | 54.50 | 54.98 | 54.50 | 54.98 | - | 1.07% | - |
| Sep 4, 2025 | 53.92 | 54.40 | 53.92 | 54.40 | - | 1.00% | - |
| Sep 3, 2025 | 54.18 | 54.26 | 53.86 | 53.86 | - | -0.37% | - |
| Sep 2, 2025 | 54.16 | 54.44 | 54.06 | 54.06 | - | -0.59% | - |
| Sep 1, 2025 | 54.66 | 54.66 | 54.20 | 54.38 | - | -0.15% | - |
| Aug 29, 2025 | 54.82 | 54.82 | 54.46 | 54.46 | - | -1.77% | - |
| Aug 28, 2025 | 54.14 | 55.44 | 54.14 | 55.44 | - | 2.63% | - |
| Aug 27, 2025 | 53.22 | 54.02 | 53.22 | 54.02 | - | 1.58% | - |
| Aug 26, 2025 | 52.86 | 53.26 | 52.72 | 53.18 | - | 0.15% | 50 |
| Aug 25, 2025 | 53.68 | 53.68 | 53.04 | 53.10 | - | -0.71% | - |
| Aug 22, 2025 | 52.42 | 53.62 | 52.42 | 53.48 | - | 2.22% | - |
| Aug 21, 2025 | 52.78 | 52.78 | 51.68 | 52.32 | - | -7.00% | 50 |
| Aug 20, 2025 | 56.26 | 56.70 | 56.26 | 56.26 | - | -0.18% | - |
| Aug 19, 2025 | 55.52 | 56.36 | 55.52 | 56.36 | - | 1.66% | - |
| Aug 18, 2025 | 55.86 | 55.86 | 55.40 | 55.44 | - | -0.07% | - |
| Aug 15, 2025 | 56.36 | 56.36 | 55.48 | 55.48 | - | -0.86% | - |
| Aug 14, 2025 | 56.52 | 56.52 | 55.90 | 55.96 | - | -0.57% | - |
| Aug 13, 2025 | 56.78 | 57.24 | 56.28 | 56.28 | - | -0.21% | 1 |
| Aug 12, 2025 | 56.50 | 56.50 | 56.14 | 56.40 | - | 0.46% | - |
| Aug 11, 2025 | 56.38 | 56.38 | 56.10 | 56.14 | - | -0.39% | - |
| Aug 8, 2025 | 57.38 | 57.38 | 56.36 | 56.36 | - | -1.05% | 42 |
| Aug 7, 2025 | 56.54 | 57.02 | 56.54 | 56.96 | - | 1.21% | - |
| Aug 6, 2025 | 57.22 | 57.22 | 56.28 | 56.28 | - | -1.02% | - |
| Aug 5, 2025 | 56.82 | 56.86 | 56.62 | 56.86 | - | 0.35% | - |
| Aug 4, 2025 | 56.58 | 56.66 | 56.50 | 56.66 | - | 0.50% | - |
| Aug 1, 2025 | 56.46 | 56.46 | 55.94 | 56.38 | - | -0.63% | - |
| Jul 31, 2025 | 57.74 | 57.74 | 56.74 | 56.74 | - | -1.87% | - |
| Jul 30, 2025 | 58.64 | 58.64 | 57.82 | 57.82 | - | -1.70% | - |
| Jul 29, 2025 | 58.94 | 59.02 | 58.82 | 58.82 | - | -0.34% | - |
| Jul 28, 2025 | 59.72 | 59.72 | 59.02 | 59.02 | - | -0.57% | - |
| Jul 25, 2025 | 59.26 | 59.42 | 59.26 | 59.36 | - | -0.70% | - |
| Jul 24, 2025 | 59.46 | 60.12 | 59.46 | 59.78 | - | 0.54% | - |
| Jul 23, 2025 | 59.32 | 59.54 | 59.32 | 59.46 | - | 0.92% | - |
| Jul 22, 2025 | 59.82 | 59.82 | 58.44 | 58.92 | - | -1.41% | - |
| Jul 21, 2025 | 60.18 | 60.32 | 59.76 | 59.76 | - | -0.90% | - |
| Jul 18, 2025 | 60.46 | 60.76 | 60.30 | 60.30 | - | -0.46% | - |
| Jul 17, 2025 | 60.24 | 60.58 | 60.24 | 60.58 | - | 0.83% | - |
| Jul 16, 2025 | 59.76 | 60.18 | 59.76 | 60.08 | - | -0.23% | - |
| Jul 15, 2025 | 60.34 | 60.74 | 60.22 | 60.22 | - | -0.95% | - |
| Jul 14, 2025 | 60.62 | 60.82 | 60.46 | 60.80 | - | - | - |
| Jul 11, 2025 | 61.28 | 61.28 | 60.74 | 60.80 | - | -0.33% | 63 |
| Jul 10, 2025 | 61.62 | 61.62 | 60.98 | 61.00 | - | -0.29% | 63 |
| Jul 9, 2025 | 61.06 | 61.26 | 61.06 | 61.18 | - | 0.23% | 63 |
| Jul 8, 2025 | 61.36 | 61.36 | 60.72 | 61.04 | - | -0.88% | 63 |
| Jul 7, 2025 | 61.28 | 61.76 | 61.28 | 61.58 | - | 0.56% | 63 |