Novozymes Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 3, 2026	51.22	51.22	50.36	50.72	50.72	-1.28%	-
Feb 2, 2026	51.86	51.86	50.88	51.38	51.38	-0.58%	-
Jan 30, 2026	51.80	52.06	51.68	51.68	51.68	-0.08%	-
Jan 29, 2026	52.58	52.58	51.16	51.72	51.72	-1.34%	-
Jan 28, 2026	53.10	53.10	52.40	52.42	52.42	-2.31%	-
Jan 27, 2026	54.58	54.58	53.66	53.66	53.66	-1.83%	-
Jan 26, 2026	53.62	54.74	53.62	54.66	54.66	0.96%	-
Jan 23, 2026	54.52	54.64	54.14	54.14	54.14	-1.78%	-
Jan 22, 2026	55.26	55.26	54.40	55.12	55.12	1.03%	-
Jan 21, 2026	54.96	54.96	54.46	54.56	54.56	-0.47%	-
Jan 20, 2026	54.26	54.82	54.26	54.82	54.82	0.88%	-
Jan 19, 2026	55.26	55.30	54.34	54.34	54.34	-3.00%	100
Jan 16, 2026	56.14	56.14	55.76	56.02	56.02	-0.81%	-
Jan 15, 2026	56.30	56.52	56.30	56.48	56.48	-0.04%	-
Jan 14, 2026	55.96	56.50	55.96	56.50	56.50	0.93%	-
Jan 13, 2026	55.68	56.00	55.64	55.98	55.98	0.86%	-
Jan 12, 2026	56.56	56.56	55.50	55.50	55.50	-1.70%	-
Jan 9, 2026	54.86	56.46	54.86	56.46	56.46	3.14%	-
Jan 8, 2026	54.48	54.74	54.08	54.74	54.74	0.40%	-
Jan 7, 2026	54.48	54.72	54.48	54.52	54.52	0.18%	-
Jan 6, 2026	53.22	54.42	53.22	54.42	54.42	2.45%	-
Jan 5, 2026	53.20	53.34	53.06	53.12	53.12	-0.11%	-
Jan 2, 2026	54.72	54.72	53.18	53.18	53.18	-2.74%	-
Dec 30, 2025	54.34	54.68	54.34	54.68	54.68	0.40%	-
Dec 29, 2025	54.22	54.72	54.22	54.46	54.46	0.59%	-
Dec 23, 2025	54.00	54.42	54.00	54.14	54.14	0.82%	-
Dec 22, 2025	53.86	53.86	53.46	53.70	53.70	-0.81%	-
Dec 19, 2025	53.94	54.32	53.94	54.14	54.14	0.11%	-
Dec 18, 2025	52.72	54.08	52.72	54.08	54.08	2.81%	-
Dec 17, 2025	52.94	52.94	51.96	52.60	52.60	0.23%	-
Dec 16, 2025	52.54	53.42	52.48	52.48	52.48	-0.11%	-
Dec 15, 2025	52.70	52.70	52.44	52.54	52.54	-0.98%	10
Dec 12, 2025	52.56	53.06	52.54	53.06	53.06	0.68%	1
Dec 11, 2025	52.64	53.32	51.90	52.70	52.70	0.23%	-
Dec 10, 2025	53.02	53.02	52.58	52.58	52.58	-1.76%	-
Dec 9, 2025	53.16	53.54	53.16	53.52	53.52	1.33%	-
Dec 8, 2025	53.68	53.68	52.82	52.82	52.82	-2.90%	-
Dec 5, 2025	53.58	54.40	53.58	54.40	54.40	1.38%	-
Dec 4, 2025	52.34	53.66	52.32	53.66	53.66	3.35%	-
Dec 3, 2025	53.04	53.04	51.92	51.92	51.92	-1.52%	46
Dec 2, 2025	53.70	53.88	52.72	52.72	52.72	-2.08%	-
Dec 1, 2025	53.24	54.06	53.24	53.84	53.84	0.94%	-
Nov 28, 2025	53.80	54.60	53.34	53.34	53.34	0.26%	196
Nov 27, 2025	53.40	53.40	53.04	53.20	53.20	-0.64%	-
Nov 26, 2025	53.72	53.80	53.44	53.54	53.54	-0.11%	-
Nov 25, 2025	53.40	53.60	52.90	53.60	53.60	-0.22%	-
Nov 24, 2025	54.28	54.58	53.72	53.72	53.72	-0.11%	-
Nov 21, 2025	52.78	53.78	52.78	53.78	53.78	2.20%	-
Nov 20, 2025	53.32	53.32	52.62	52.62	52.62	-1.46%	-
Nov 19, 2025	53.62	53.76	53.40	53.40	53.40	-0.56%	-