Novozymes A/S (CPH:NSIS.B)
Denmark
· Delayed Price · Currency is DKK 403.90
+3.30 (0.82%)
At close: Dec 5, 2025
Novozymes Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 398.60 | 401.40 | 397.50 | 401.40 | - | 0.20% | 15,995 |
| 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 |
| Oct 10, 2025 | 403.50 | 405.30 | 400.30 | 400.30 | 400.30 | -0.74% | 299,473 |
| Oct 9, 2025 | 407.90 | 409.60 | 403.30 | 403.30 | 403.30 | -1.61% | 343,308 |
| Oct 8, 2025 | 401.30 | 409.90 | 398.00 | 409.90 | 409.90 | 1.71% | 768,751 |
| Oct 7, 2025 | 387.80 | 403.00 | 386.80 | 403.00 | 403.00 | 3.87% | 934,687 |
| Oct 6, 2025 | 392.00 | 392.00 | 386.50 | 388.00 | 388.00 | -0.79% | 324,212 |
| Oct 3, 2025 | 389.80 | 391.90 | 386.50 | 391.10 | 391.10 | 0.33% | 380,033 |
| Oct 2, 2025 | 397.00 | 399.40 | 388.30 | 389.80 | 389.80 | -1.39% | 443,534 |
| Oct 1, 2025 | 385.30 | 396.80 | 385.30 | 395.30 | 395.30 | 1.59% | 952,908 |
| Sep 30, 2025 | 383.70 | 389.10 | 380.60 | 389.10 | 389.10 | 1.81% | 1,246,819 |
| Sep 29, 2025 | 376.60 | 383.50 | 374.80 | 382.20 | 382.20 | 1.87% | 393,318 |
| Sep 26, 2025 | 379.10 | 380.60 | 375.20 | 375.20 | 375.20 | -1.78% | 448,325 |
| Sep 25, 2025 | 382.00 | 385.10 | 378.60 | 382.00 | 382.00 | -0.78% | 1,148,157 |
| Sep 24, 2025 | 384.00 | 385.80 | 380.70 | 385.00 | 385.00 | 0.68% | 718,690 |
| Sep 23, 2025 | 381.70 | 388.00 | 381.70 | 382.40 | 382.40 | 0.18% | 445,839 |
| Sep 22, 2025 | 390.00 | 390.40 | 381.70 | 381.70 | 381.70 | -2.65% | 536,044 |
| Sep 19, 2025 | 393.90 | 397.60 | 392.10 | 392.10 | 392.10 | -0.76% | 1,481,061 |
| Sep 18, 2025 | 397.20 | 398.60 | 393.30 | 395.10 | 395.10 | -0.40% | 285,367 |
| Sep 17, 2025 | 396.40 | 398.70 | 394.80 | 396.70 | 396.70 | -0.25% | 544,314 |
| Sep 16, 2025 | 401.20 | 404.70 | 397.60 | 397.70 | 397.70 | -1.24% | 308,799 |
| Sep 15, 2025 | 402.30 | 404.50 | 400.80 | 402.70 | 402.70 | 0.42% | 347,360 |
| Sep 12, 2025 | 404.10 | 405.00 | 400.50 | 401.00 | 401.00 | -0.25% | 311,069 |
| Sep 11, 2025 | 404.00 | 404.30 | 400.50 | 402.00 | 402.00 | -0.67% | 370,223 |
| Sep 10, 2025 | 408.00 | 409.50 | 402.00 | 404.70 | 404.70 | -0.54% | 443,300 |
| Sep 9, 2025 | 405.60 | 409.10 | 404.40 | 406.90 | 406.90 | 0.44% | 411,230 |
| Sep 8, 2025 | 410.60 | 411.30 | 405.10 | 405.10 | 405.10 | -1.12% | 300,141 |
| Sep 5, 2025 | 406.10 | 410.40 | 405.50 | 409.70 | 409.70 | 0.96% | 493,912 |
| Sep 4, 2025 | 402.20 | 406.10 | 402.00 | 405.80 | 405.80 | 1.02% | 706,467 |
| Sep 3, 2025 | 402.90 | 405.20 | 400.10 | 401.70 | 401.70 | -0.17% | 599,194 |
| Sep 2, 2025 | 404.10 | 407.40 | 402.40 | 402.40 | 402.40 | -0.25% | 456,235 |
| Sep 1, 2025 | 405.50 | 408.40 | 403.40 | 403.40 | 403.40 | -0.54% | 494,813 |
| Aug 29, 2025 | 410.00 | 412.30 | 405.60 | 405.60 | 405.60 | -1.48% | 929,547 |
| Aug 28, 2025 | 404.10 | 411.70 | 403.20 | 411.70 | 411.70 | 2.23% | 956,894 |
| Aug 27, 2025 | 396.10 | 403.50 | 395.20 | 402.70 | 402.70 | 1.64% | 846,347 |
| Aug 26, 2025 | 394.70 | 397.90 | 390.20 | 396.20 | 396.20 | 0.38% | 1,189,391 |
| Aug 25, 2025 | 399.60 | 400.00 | 394.70 | 394.70 | 394.70 | -1.55% | 446,247 |
| Aug 22, 2025 | 390.00 | 401.70 | 388.70 | 400.90 | 400.90 | 2.79% | 916,240 |
| Aug 21, 2025 | 398.00 | 399.30 | 384.90 | 390.00 | 390.00 | -6.97% | 1,713,716 |
| Aug 20, 2025 | 419.80 | 424.30 | 417.60 | 419.20 | 416.95 | -0.31% | 594,118 |
| Aug 19, 2025 | 415.80 | 420.60 | 413.10 | 420.50 | 418.24 | 1.28% | 465,725 |
| Aug 18, 2025 | 416.00 | 417.10 | 413.30 | 415.20 | 412.97 | 0.02% | 585,501 |
| Aug 15, 2025 | 420.00 | 421.70 | 413.90 | 415.10 | 412.87 | -0.62% | 553,388 |
| Aug 14, 2025 | 421.80 | 422.90 | 416.40 | 417.70 | 415.46 | -0.36% | 463,070 |
| Aug 13, 2025 | 421.20 | 427.60 | 419.20 | 419.20 | 416.95 | -0.29% | 334,949 |
| Aug 12, 2025 | 420.30 | 422.60 | 418.50 | 420.40 | 418.14 | 0.38% | 405,146 |
| Aug 11, 2025 | 421.60 | 422.70 | 417.80 | 418.80 | 416.55 | -0.21% | 282,388 |
| Aug 8, 2025 | 426.80 | 428.40 | 419.70 | 419.70 | 417.45 | -1.25% | 303,225 |
| Aug 7, 2025 | 420.60 | 426.90 | 419.00 | 425.00 | 422.72 | 1.36% | 221,890 |
| Aug 6, 2025 | 427.00 | 428.60 | 419.30 | 419.30 | 417.05 | -1.78% | 361,582 |
| Aug 5, 2025 | 425.00 | 426.90 | 420.90 | 426.90 | 424.61 | 1.07% | 506,238 |
| Aug 4, 2025 | 420.80 | 423.50 | 420.10 | 422.40 | 420.13 | 0.38% | 300,066 |
| Aug 1, 2025 | 421.80 | 423.70 | 416.10 | 420.80 | 418.54 | -1.17% | 402,188 |
| Jul 31, 2025 | 428.90 | 431.70 | 425.00 | 425.80 | 423.51 | -1.28% | 545,587 |
| Jul 30, 2025 | 439.50 | 439.60 | 430.80 | 431.30 | 428.99 | -1.69% | 349,983 |
| Jul 29, 2025 | 440.80 | 442.20 | 436.80 | 438.70 | 436.35 | -0.34% | 319,862 |
| Jul 28, 2025 | 447.10 | 447.10 | 439.30 | 440.20 | 437.84 | -0.59% | 281,120 |
| Jul 25, 2025 | 442.20 | 445.00 | 441.50 | 442.80 | 440.42 | - | 223,478 |
| Jul 24, 2025 | 443.60 | 448.60 | 442.70 | 442.80 | 440.42 | -0.18% | 374,579 |
| Jul 23, 2025 | 443.50 | 445.60 | 442.40 | 443.60 | 441.22 | 0.84% | 306,550 |
| Jul 22, 2025 | 445.50 | 446.80 | 434.60 | 439.90 | 437.54 | -1.28% | 672,308 |
| Jul 21, 2025 | 450.80 | 451.60 | 444.40 | 445.60 | 443.21 | -0.96% | 306,933 |