Novozymes A/S (VIE:NZYM)
Austria · Delayed Price · Currency is EUR 56.40
+0.26 (0.46%)
At close: Aug 12, 2025, 5:30 PM CET
Novozymes Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 4, 2025 | 60.60 | 61.24 | 60.60 | 61.24 | - | 1.46% | - |
| Jul 3, 2025 | 60.68 | 60.88 | 60.36 | 60.36 | - | -0.40% | - |
| Jul 2, 2025 | 60.60 | 60.80 | 60.44 | 60.60 | - | -0.79% | - |
| Jul 1, 2025 | 60.60 | 61.24 | 60.26 | 61.08 | - | 0.76% | 1 |
| Jun 30, 2025 | 61.98 | 61.98 | 60.62 | 60.62 | - | -2.19% | - |
| Jun 27, 2025 | 62.34 | 62.38 | 61.84 | 61.98 | - | 0.45% | - |
| Jun 26, 2025 | 62.30 | 62.30 | 61.68 | 61.70 | - | -0.58% | - |
| Jun 25, 2025 | 63.28 | 63.28 | 62.06 | 62.06 | - | -2.08% | - |
| Jun 24, 2025 | 63.46 | 63.90 | 63.32 | 63.38 | - | 0.89% | - |
| Jun 23, 2025 | 63.52 | 63.52 | 62.82 | 62.82 | - | -0.57% | - |
| Jun 20, 2025 | 63.60 | 63.60 | 63.18 | 63.18 | - | -0.44% | - |
| Jun 19, 2025 | 63.16 | 63.74 | 63.16 | 63.46 | - | 0.13% | - |
| Jun 18, 2025 | 64.52 | 64.52 | 63.34 | 63.38 | - | -1.61% | - |
| Jun 17, 2025 | 65.06 | 65.06 | 64.42 | 64.42 | - | -1.23% | - |
| Jun 16, 2025 | 64.92 | 65.46 | 64.92 | 65.22 | - | 0.09% | - |
| Jun 13, 2025 | 64.78 | 65.26 | 64.78 | 65.16 | - | 0.03% | - |
| Jun 12, 2025 | 65.36 | 65.48 | 65.14 | 65.14 | - | -0.21% | - |
| Jun 11, 2025 | 64.60 | 65.34 | 64.60 | 65.28 | - | 0.55% | - |
| Jun 10, 2025 | 64.28 | 64.92 | 64.28 | 64.92 | - | 1.15% | - |
| Jun 9, 2025 | 64.26 | 64.26 | 64.04 | 64.18 | - | -0.06% | - |
| Jun 6, 2025 | 63.50 | 64.22 | 63.50 | 64.22 | - | 0.88% | - |
| Jun 5, 2025 | 62.74 | 63.66 | 62.58 | 63.66 | - | 0.60% | - |