Novozymes A/S (CPH:NSIS.B)
Denmark
· Delayed Price · Currency is DKK 385.00
+7.00 (1.85%)
Apr 29, 2026, 1:19 PM CET
Novozymes Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 378.00 | 380.20 | 376.70 | 378.00 | 378.00 | -0.68% | 457,743 |
| Apr 27, 2026 | 380.70 | 381.80 | 378.00 | 380.60 | 380.60 | -0.89% | 381,492 |
| Apr 24, 2026 | 385.50 | 387.00 | 382.20 | 384.00 | 384.00 | -0.47% | 322,710 |
| Apr 23, 2026 | 380.80 | 387.00 | 380.80 | 385.80 | 385.80 | 0.63% | 435,583 |
| Apr 22, 2026 | 382.90 | 384.30 | 378.90 | 383.40 | 383.40 | 0.58% | 491,711 |
| Apr 21, 2026 | 381.80 | 384.20 | 380.20 | 381.20 | 381.20 | -0.16% | 411,934 |
| Apr 20, 2026 | 381.00 | 382.90 | 376.90 | 381.80 | 381.80 | 0.18% | 376,771 |
| Apr 17, 2026 | 380.10 | 384.50 | 378.70 | 381.10 | 381.10 | 0.45% | 848,879 |
| Apr 16, 2026 | 381.00 | 382.80 | 379.40 | 379.40 | 379.40 | -0.11% | 471,159 |
| Apr 15, 2026 | 384.90 | 386.40 | 379.10 | 379.80 | 379.80 | -1.20% | 520,031 |
| Apr 14, 2026 | 382.20 | 387.20 | 382.20 | 384.40 | 384.40 | 0.92% | 881,000 |
| Apr 13, 2026 | 382.00 | 383.70 | 380.30 | 380.90 | 380.90 | -0.50% | 484,336 |
| Apr 10, 2026 | 381.00 | 384.80 | 380.70 | 382.80 | 382.80 | 0.24% | 475,716 |
| Apr 9, 2026 | 390.00 | 391.80 | 381.20 | 381.90 | 381.90 | -1.83% | 520,876 |
| Apr 8, 2026 | 398.70 | 398.70 | 387.40 | 389.00 | 389.00 | -1.52% | 1,121,743 |
| Apr 7, 2026 | 388.40 | 397.90 | 387.30 | 395.00 | 395.00 | 1.99% | 994,000 |
| Apr 1, 2026 | 388.00 | 390.10 | 383.00 | 387.30 | 387.30 | 1.25% | 1,705,864 |
| Mar 31, 2026 | 389.60 | 390.90 | 381.30 | 382.50 | 382.50 | -1.80% | 890,731 |
| Mar 30, 2026 | 381.00 | 390.30 | 380.50 | 389.50 | 389.50 | 2.45% | 947,173 |
| Mar 27, 2026 | 384.80 | 384.90 | 374.40 | 380.20 | 380.20 | 1.47% | 1,324,063 |
| Mar 26, 2026 | 367.00 | 379.30 | 366.10 | 374.70 | 374.70 | 2.15% | 1,129,838 |
| Mar 25, 2026 | 371.00 | 375.80 | 366.60 | 366.80 | 366.80 | 2.34% | 1,225,760 |
| Mar 24, 2026 | 350.70 | 361.70 | 350.00 | 358.40 | 358.40 | 2.20% | 920,112 |
| Mar 23, 2026 | 349.00 | 360.40 | 346.60 | 350.70 | 346.46 | 0.03% | 993,773 |
| Mar 20, 2026 | 342.70 | 354.10 | 342.40 | 350.60 | 346.36 | 2.51% | 1,636,363 |
| Mar 19, 2026 | 344.40 | 344.50 | 336.80 | 342.00 | 337.86 | -2.26% | 929,114 |
| Mar 18, 2026 | 358.70 | 358.70 | 349.90 | 349.90 | 345.67 | -2.10% | 617,474 |
| Mar 17, 2026 | 356.00 | 357.40 | 352.30 | 357.40 | 353.08 | 0.14% | 765,622 |
| Mar 16, 2026 | 354.30 | 360.50 | 353.50 | 356.90 | 352.58 | -0.14% | 472,854 |
| Mar 13, 2026 | 357.00 | 359.50 | 353.00 | 357.40 | 353.08 | 0.87% | 692,735 |
| Mar 12, 2026 | 350.00 | 358.80 | 345.30 | 354.30 | 350.02 | 1.66% | 657,371 |
| Mar 11, 2026 | 347.40 | 351.10 | 346.20 | 348.50 | 344.29 | -0.97% | 599,121 |
| Mar 10, 2026 | 353.80 | 357.60 | 348.85 | 351.90 | 347.65 | -0.87% | 741,670 |
| Mar 9, 2026 | 352.50 | 360.00 | 351.60 | 355.00 | 350.71 | -2.34% | 751,711 |
| Mar 6, 2026 | 370.70 | 372.30 | 361.00 | 363.50 | 359.10 | -1.41% | 494,031 |
| Mar 5, 2026 | 371.80 | 375.00 | 368.20 | 368.70 | 364.24 | -1.10% | 694,636 |
| Mar 4, 2026 | 371.00 | 377.40 | 368.10 | 372.80 | 368.29 | 1.50% | 971,199 |
| Mar 3, 2026 | 364.80 | 368.40 | 360.80 | 367.30 | 362.86 | -0.76% | 851,438 |
| Mar 2, 2026 | 373.30 | 376.00 | 369.20 | 370.10 | 365.63 | -1.44% | 778,280 |
| Feb 27, 2026 | 369.40 | 375.50 | 366.30 | 375.50 | 370.96 | 0.94% | 1,297,972 |
| Feb 26, 2026 | 374.20 | 376.70 | 366.70 | 372.00 | 367.50 | 0.95% | 854,374 |
| Feb 25, 2026 | 380.00 | 391.00 | 366.10 | 368.50 | 364.04 | -4.41% | 1,406,462 |
| Feb 24, 2026 | 381.00 | 391.30 | 380.10 | 385.50 | 380.84 | 1.26% | 697,751 |
| Feb 23, 2026 | 389.80 | 389.80 | 377.70 | 380.70 | 376.10 | -2.16% | 593,848 |
| Feb 20, 2026 | 386.60 | 390.50 | 385.60 | 389.10 | 384.40 | 0.80% | 611,867 |
| Feb 19, 2026 | 386.60 | 390.90 | 383.80 | 386.00 | 381.33 | -0.34% | 484,356 |
| Feb 18, 2026 | 385.00 | 388.40 | 383.00 | 387.30 | 382.62 | 0.21% | 447,848 |
| Feb 17, 2026 | 389.60 | 393.40 | 386.40 | 386.50 | 381.83 | -1.10% | 384,919 |
| Feb 16, 2026 | 399.40 | 399.40 | 389.10 | 390.80 | 386.07 | -2.30% | 356,266 |
| Feb 13, 2026 | 389.40 | 400.00 | 384.60 | 400.00 | 395.16 | 3.90% | 1,191,261 |
| Feb 12, 2026 | 387.00 | 387.70 | 380.50 | 385.00 | 380.34 | -0.49% | 832,593 |
| Feb 11, 2026 | 390.20 | 394.00 | 382.90 | 386.90 | 382.22 | 0.34% | 835,288 |
| Feb 10, 2026 | 381.60 | 389.80 | 381.20 | 385.60 | 380.94 | 0.92% | 657,960 |
| Feb 9, 2026 | 383.00 | 385.60 | 380.90 | 382.10 | 377.48 | -0.23% | 533,522 |
| Feb 6, 2026 | 383.00 | 387.40 | 381.80 | 383.00 | 378.37 | -0.73% | 768,784 |
| Feb 5, 2026 | 380.80 | 386.90 | 379.00 | 385.80 | 381.14 | 0.36% | 665,545 |
| Feb 4, 2026 | 369.60 | 385.00 | 369.00 | 384.40 | 379.75 | 1.40% | 949,735 |
| Feb 3, 2026 | 383.10 | 383.10 | 375.60 | 379.10 | 374.52 | -1.07% | 590,438 |
| Feb 2, 2026 | 385.80 | 387.60 | 379.50 | 383.20 | 378.57 | -0.65% | 726,030 |
| Jan 30, 2026 | 386.30 | 392.00 | 385.20 | 385.70 | 381.04 | -0.16% | 877,216 |
| Jan 29, 2026 | 393.40 | 394.50 | 381.60 | 386.30 | 381.63 | -1.13% | 370,203 |
| Jan 28, 2026 | 397.80 | 399.00 | 387.30 | 390.70 | 385.98 | -2.50% | 644,848 |
| Jan 27, 2026 | 405.00 | 409.00 | 400.40 | 400.70 | 395.86 | -1.79% | 426,737 |
| Jan 26, 2026 | 400.00 | 411.10 | 399.30 | 408.00 | 403.07 | 0.97% | 509,001 |
| Jan 23, 2026 | 408.00 | 409.50 | 404.00 | 404.10 | 399.21 | -1.70% | 701,292 |
| Jan 22, 2026 | 412.00 | 414.00 | 404.00 | 411.10 | 406.13 | 0.83% | 623,200 |
| Jan 21, 2026 | 410.50 | 412.00 | 400.40 | 407.70 | 402.77 | -0.20% | 578,821 |
| Jan 20, 2026 | 406.80 | 410.90 | 403.30 | 408.50 | 403.56 | 0.67% | 445,831 |
| Jan 19, 2026 | 410.00 | 414.70 | 405.80 | 405.80 | 400.89 | -2.99% | 368,681 |
| Jan 16, 2026 | 421.00 | 421.00 | 414.00 | 418.30 | 413.24 | -0.90% | 580,763 |
| Jan 15, 2026 | 420.90 | 423.70 | 418.20 | 422.10 | 417.00 | -0.02% | 429,513 |
| Jan 14, 2026 | 418.90 | 422.20 | 417.70 | 422.20 | 417.10 | 0.79% | 599,356 |
| Jan 13, 2026 | 414.70 | 420.20 | 414.30 | 418.90 | 413.84 | 1.06% | 501,835 |
| Jan 12, 2026 | 425.00 | 425.30 | 414.00 | 414.50 | 409.49 | -1.73% | 479,460 |
| Jan 9, 2026 | 410.30 | 421.80 | 408.50 | 421.80 | 416.70 | 3.03% | 601,717 |
| Jan 8, 2026 | 403.40 | 410.30 | 402.10 | 409.40 | 404.45 | 0.47% | 477,679 |
| Jan 7, 2026 | 407.00 | 410.90 | 403.70 | 407.50 | 402.57 | 0.37% | 731,692 |
| Jan 6, 2026 | 397.70 | 408.30 | 396.10 | 406.00 | 401.09 | 2.55% | 554,768 |
| Jan 5, 2026 | 398.00 | 400.10 | 395.30 | 395.90 | 391.11 | -0.23% | 445,165 |
| Jan 2, 2026 | 407.20 | 407.80 | 396.80 | 396.80 | 392.00 | -2.70% | 401,894 |
| Dec 30, 2025 | 406.50 | 409.20 | 405.40 | 407.80 | 402.87 | 0.27% | 303,488 |
| Dec 29, 2025 | 405.40 | 409.60 | 404.40 | 406.70 | 401.78 | 0.47% | 445,095 |
| Dec 23, 2025 | 403.00 | 406.90 | 402.60 | 404.80 | 399.91 | 1.02% | 427,732 |
| Dec 22, 2025 | 401.40 | 403.30 | 398.00 | 400.70 | 395.86 | -0.82% | 385,365 |
| Dec 19, 2025 | 401.10 | 406.40 | 401.00 | 404.00 | 399.12 | - | 1,298,338 |
| Dec 18, 2025 | 392.80 | 404.00 | 391.90 | 404.00 | 399.12 | 2.80% | 885,601 |
| Dec 17, 2025 | 391.80 | 394.50 | 387.40 | 393.00 | 388.25 | 0.43% | 431,292 |
| Dec 16, 2025 | 392.50 | 400.00 | 391.30 | 391.30 | 386.57 | -0.03% | 548,129 |
| Dec 15, 2025 | 394.00 | 395.10 | 391.00 | 391.40 | 386.67 | -1.01% | 795,946 |
| Dec 12, 2025 | 394.90 | 395.50 | 391.10 | 395.40 | 390.62 | 0.61% | 285,233 |
| Dec 11, 2025 | 394.40 | 398.70 | 384.80 | 393.00 | 388.25 | -0.46% | 635,830 |
| Dec 10, 2025 | 397.20 | 398.00 | 390.00 | 394.80 | 390.03 | -1.13% | 695,961 |
| Dec 9, 2025 | 395.30 | 400.40 | 394.60 | 399.30 | 394.47 | 1.40% | 508,004 |
| Dec 8, 2025 | 401.10 | 401.30 | 393.80 | 393.80 | 389.04 | -2.50% | 342,580 |
| Dec 5, 2025 | 398.60 | 403.90 | 397.50 | 403.90 | 399.02 | 0.82% | 511,298 |
| Dec 4, 2025 | 388.80 | 400.60 | 388.40 | 400.60 | 395.76 | 3.06% | 784,281 |
| Dec 3, 2025 | 394.70 | 398.70 | 387.80 | 388.70 | 384.00 | -1.52% | 469,412 |
| Dec 2, 2025 | 400.70 | 402.40 | 393.80 | 394.70 | 389.93 | -1.77% | 598,643 |
| Dec 1, 2025 | 399.80 | 404.40 | 396.50 | 401.80 | 396.94 | 0.05% | 639,760 |
| Nov 28, 2025 | 400.50 | 408.10 | 398.60 | 401.60 | 396.74 | 0.98% | 2,102,118 |