Novozymes A/S (CPH:NSIS.B)
Denmark
· Delayed Price · Currency is DKK 363.50
-5.20 (-1.41%)
Mar 6, 2026, 4:59 PM CET
Novozymes Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 370.70 | 372.30 | 361.00 | 363.50 | 363.50 | -1.41% | 478,027 |
| Mar 5, 2026 | 371.80 | 375.00 | 368.20 | 368.70 | 368.70 | -1.10% | 655,966 |
| Mar 4, 2026 | 371.00 | 377.40 | 368.10 | 372.80 | 372.80 | 1.50% | 971,199 |
| Mar 3, 2026 | 364.80 | 368.40 | 360.80 | 367.30 | 367.30 | -0.76% | 851,438 |
| Mar 2, 2026 | 373.30 | 376.00 | 369.20 | 370.10 | 370.10 | -1.44% | 778,280 |
| Feb 27, 2026 | 369.40 | 375.50 | 366.30 | 375.50 | 375.50 | 0.94% | 1,297,972 |
| Feb 26, 2026 | 374.20 | 376.70 | 366.70 | 372.00 | 372.00 | 0.95% | 854,374 |
| Feb 25, 2026 | 380.00 | 391.00 | 366.10 | 368.50 | 368.50 | -4.41% | 1,406,462 |
| Feb 24, 2026 | 381.00 | 391.30 | 380.10 | 385.50 | 385.50 | 1.26% | 697,751 |
| Feb 23, 2026 | 389.80 | 389.80 | 377.70 | 380.70 | 380.70 | -2.16% | 593,848 |
| Feb 20, 2026 | 386.60 | 390.50 | 385.60 | 389.10 | 389.10 | 0.80% | 611,867 |
| Feb 19, 2026 | 386.60 | 390.90 | 383.80 | 386.00 | 386.00 | -0.34% | 484,356 |
| Feb 18, 2026 | 385.00 | 388.40 | 383.00 | 387.30 | 387.30 | 0.21% | 447,848 |
| Feb 17, 2026 | 389.60 | 393.40 | 386.40 | 386.50 | 386.50 | -1.10% | 384,919 |
| Feb 16, 2026 | 399.40 | 399.40 | 389.10 | 390.80 | 390.80 | -2.30% | 356,266 |
| Feb 13, 2026 | 389.40 | 400.00 | 384.60 | 400.00 | 400.00 | 3.90% | 1,191,261 |
| Feb 12, 2026 | 387.00 | 387.70 | 380.50 | 385.00 | 385.00 | -0.49% | 832,593 |
| Feb 11, 2026 | 390.20 | 394.00 | 382.90 | 386.90 | 386.90 | 0.34% | 835,288 |
| Feb 10, 2026 | 381.60 | 389.80 | 381.20 | 385.60 | 385.60 | 0.92% | 657,960 |
| Feb 9, 2026 | 383.00 | 385.60 | 380.90 | 382.10 | 382.10 | -0.23% | 533,522 |
| Feb 6, 2026 | 383.00 | 387.40 | 381.80 | 383.00 | 383.00 | -0.73% | 768,784 |
| Feb 5, 2026 | 380.80 | 386.90 | 379.00 | 385.80 | 385.80 | 0.36% | 665,545 |
| Feb 4, 2026 | 369.60 | 385.00 | 369.00 | 384.40 | 384.40 | 1.40% | 949,735 |
| Feb 3, 2026 | 383.10 | 383.10 | 375.60 | 379.10 | 379.10 | -1.07% | 590,438 |
| Feb 2, 2026 | 385.80 | 387.60 | 379.50 | 383.20 | 383.20 | -0.65% | 726,030 |
| Jan 30, 2026 | 386.30 | 392.00 | 385.20 | 385.70 | 385.70 | -0.16% | 877,216 |
| Jan 29, 2026 | 393.40 | 394.50 | 381.60 | 386.30 | 386.30 | -1.13% | 370,203 |
| Jan 28, 2026 | 397.80 | 399.00 | 387.30 | 390.70 | 390.70 | -2.50% | 644,848 |
| Jan 27, 2026 | 405.00 | 409.00 | 400.40 | 400.70 | 400.70 | -1.79% | 426,737 |
| Jan 26, 2026 | 400.00 | 411.10 | 399.30 | 408.00 | 408.00 | 0.97% | 509,001 |
| Jan 23, 2026 | 408.00 | 409.50 | 404.00 | 404.10 | 404.10 | -1.70% | 701,292 |
| Jan 22, 2026 | 412.00 | 414.00 | 404.00 | 411.10 | 411.10 | 0.83% | 623,200 |
| Jan 21, 2026 | 410.50 | 412.00 | 400.40 | 407.70 | 407.70 | -0.20% | 578,821 |
| Jan 20, 2026 | 406.80 | 410.90 | 403.30 | 408.50 | 408.50 | 0.67% | 445,831 |
| Jan 19, 2026 | 410.00 | 414.70 | 405.80 | 405.80 | 405.80 | -2.99% | 368,681 |
| Jan 16, 2026 | 421.00 | 421.00 | 414.00 | 418.30 | 418.30 | -0.90% | 580,763 |
| Jan 15, 2026 | 420.90 | 423.70 | 418.20 | 422.10 | 422.10 | -0.02% | 429,513 |
| Jan 14, 2026 | 418.90 | 422.20 | 417.70 | 422.20 | 422.20 | 0.79% | 599,356 |
| Jan 13, 2026 | 414.70 | 420.20 | 414.30 | 418.90 | 418.90 | 1.06% | 501,835 |
| Jan 12, 2026 | 425.00 | 425.30 | 414.00 | 414.50 | 414.50 | -1.73% | 479,460 |
| Jan 9, 2026 | 410.30 | 421.80 | 408.50 | 421.80 | 421.80 | 3.03% | 601,717 |
| Jan 8, 2026 | 403.40 | 410.30 | 402.10 | 409.40 | 409.40 | 0.47% | 477,679 |
| Jan 7, 2026 | 407.00 | 410.90 | 403.70 | 407.50 | 407.50 | 0.37% | 731,692 |
| Jan 6, 2026 | 397.70 | 408.30 | 396.10 | 406.00 | 406.00 | 2.55% | 554,768 |
| Jan 5, 2026 | 398.00 | 400.10 | 395.30 | 395.90 | 395.90 | -0.23% | 445,165 |
| Jan 2, 2026 | 407.20 | 407.80 | 396.80 | 396.80 | 396.80 | -2.70% | 401,894 |
| Dec 30, 2025 | 406.50 | 409.20 | 405.40 | 407.80 | 407.80 | 0.27% | 303,488 |
| Dec 29, 2025 | 405.40 | 409.60 | 404.40 | 406.70 | 406.70 | 0.47% | 445,095 |
| Dec 23, 2025 | 403.00 | 406.90 | 402.60 | 404.80 | 404.80 | 1.02% | 427,732 |
| Dec 22, 2025 | 401.40 | 403.30 | 398.00 | 400.70 | 400.70 | -0.82% | 385,365 |
| Dec 19, 2025 | 401.10 | 406.40 | 401.00 | 404.00 | 404.00 | - | 1,298,338 |
| Dec 18, 2025 | 392.80 | 404.00 | 391.90 | 404.00 | 404.00 | 2.80% | 885,601 |
| Dec 17, 2025 | 391.80 | 394.50 | 387.40 | 393.00 | 393.00 | 0.43% | 431,292 |
| Dec 16, 2025 | 392.50 | 400.00 | 391.30 | 391.30 | 391.30 | -0.03% | 548,129 |
| Dec 15, 2025 | 394.00 | 395.10 | 391.00 | 391.40 | 391.40 | -1.01% | 795,946 |
| Dec 12, 2025 | 394.90 | 395.50 | 391.10 | 395.40 | 395.40 | 0.61% | 285,233 |
| Dec 11, 2025 | 394.40 | 398.70 | 384.80 | 393.00 | 393.00 | -0.46% | 635,830 |
| Dec 10, 2025 | 397.20 | 398.00 | 390.00 | 394.80 | 394.80 | -1.13% | 695,961 |
| Dec 9, 2025 | 395.30 | 400.40 | 394.60 | 399.30 | 399.30 | 1.40% | 508,004 |
| Dec 8, 2025 | 401.10 | 401.30 | 393.80 | 393.80 | 393.80 | -2.50% | 342,580 |
| Dec 5, 2025 | 398.60 | 403.90 | 397.50 | 403.90 | 403.90 | 0.82% | 511,298 |
| Dec 4, 2025 | 388.80 | 400.60 | 388.40 | 400.60 | 400.60 | 3.06% | 784,281 |
| Dec 3, 2025 | 394.70 | 398.70 | 387.80 | 388.70 | 388.70 | -1.52% | 469,412 |
| Dec 2, 2025 | 400.70 | 402.40 | 393.80 | 394.70 | 394.70 | -1.77% | 598,643 |
| Dec 1, 2025 | 399.80 | 404.40 | 396.50 | 401.80 | 401.80 | 0.05% | 639,760 |
| Nov 28, 2025 | 400.50 | 408.10 | 398.60 | 401.60 | 401.60 | 0.98% | 2,102,118 |
| Nov 27, 2025 | 398.70 | 401.00 | 394.50 | 397.70 | 397.70 | -0.45% | 421,702 |
| Nov 26, 2025 | 400.10 | 402.30 | 396.70 | 399.50 | 399.50 | -0.22% | 504,132 |
| Nov 25, 2025 | 401.00 | 401.80 | 394.50 | 400.40 | 400.40 | -0.17% | 471,598 |
| Nov 24, 2025 | 404.20 | 408.50 | 401.00 | 401.10 | 401.10 | -0.02% | 1,719,673 |
| Nov 21, 2025 | 394.50 | 404.40 | 392.90 | 401.20 | 401.20 | 1.65% | 729,820 |
| Nov 20, 2025 | 399.30 | 400.00 | 394.10 | 394.70 | 394.70 | -1.15% | 637,937 |
| Nov 19, 2025 | 399.80 | 403.70 | 397.90 | 399.30 | 399.30 | -0.25% | 615,954 |
| Nov 18, 2025 | 406.50 | 407.40 | 400.00 | 400.30 | 400.30 | -2.15% | 534,620 |
| Nov 17, 2025 | 413.70 | 415.40 | 408.90 | 409.10 | 409.10 | -1.16% | 310,278 |
| Nov 14, 2025 | 417.90 | 419.90 | 412.20 | 413.90 | 413.90 | -1.38% | 297,802 |
| Nov 13, 2025 | 423.20 | 426.90 | 417.70 | 419.70 | 419.70 | -0.71% | 497,994 |
| Nov 12, 2025 | 425.70 | 426.70 | 422.70 | 422.70 | 422.70 | -0.66% | 473,694 |
| Nov 11, 2025 | 417.00 | 426.50 | 417.00 | 425.50 | 425.50 | 3.08% | 479,966 |
| Nov 10, 2025 | 409.80 | 415.50 | 409.00 | 412.80 | 412.80 | -0.02% | 532,471 |
| Nov 7, 2025 | 414.80 | 419.30 | 410.90 | 412.90 | 412.90 | -0.51% | 656,798 |
| Nov 6, 2025 | 407.50 | 420.20 | 405.70 | 415.00 | 415.00 | 6.99% | 1,060,015 |
| Nov 5, 2025 | 381.50 | 390.20 | 380.20 | 387.90 | 387.90 | 1.57% | 514,663 |
| Nov 4, 2025 | 385.30 | 387.40 | 379.70 | 381.90 | 381.90 | -1.42% | 589,303 |
| Nov 3, 2025 | 386.60 | 391.20 | 384.30 | 387.40 | 387.40 | 0.05% | 321,789 |
| Oct 31, 2025 | 391.10 | 393.00 | 386.70 | 387.20 | 387.20 | -1.00% | 434,058 |
| Oct 30, 2025 | 385.00 | 391.10 | 384.10 | 391.10 | 391.10 | 2.03% | 435,295 |
| Oct 29, 2025 | 390.20 | 393.60 | 383.30 | 383.30 | 383.30 | -2.17% | 504,286 |
| Oct 28, 2025 | 393.70 | 395.90 | 391.00 | 391.80 | 391.80 | -0.76% | 341,790 |
| Oct 27, 2025 | 409.00 | 409.00 | 394.80 | 394.80 | 394.80 | -3.35% | 708,038 |
| Oct 24, 2025 | 407.90 | 413.10 | 406.00 | 408.50 | 408.50 | 0.12% | 244,098 |
| Oct 23, 2025 | 407.00 | 409.00 | 404.30 | 408.00 | 408.00 | -0.10% | 508,121 |
| Oct 22, 2025 | 405.80 | 408.40 | 403.00 | 408.40 | 408.40 | 0.37% | 412,736 |
| Oct 21, 2025 | 413.60 | 414.50 | 406.90 | 406.90 | 406.90 | -1.21% | 298,648 |
| Oct 20, 2025 | 409.40 | 413.40 | 409.20 | 411.90 | 411.90 | 0.49% | 374,769 |
| Oct 17, 2025 | 405.80 | 410.10 | 400.10 | 409.90 | 409.90 | 0.66% | 601,481 |
| Oct 16, 2025 | 395.00 | 409.30 | 394.00 | 407.20 | 407.20 | 3.09% | 512,237 |
| Oct 15, 2025 | 399.00 | 399.90 | 393.80 | 395.00 | 395.00 | -1.03% | 495,617 |
| Oct 14, 2025 | 401.80 | 403.50 | 397.20 | 399.10 | 399.10 | -0.97% | 573,885 |
| Oct 13, 2025 | 398.00 | 403.10 | 396.50 | 403.00 | 403.00 | 0.67% | 548,100 |