Novozymes A/S (ETR:NZM2)
Germany
· Delayed Price · Currency is EUR 59.12
0.00 (0.00%)
Jul 22, 2022, 4:00 PM EST
Novozymes Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 5, 2026 | 50.02 | 50.44 | 49.53 | 50.36 | 50.36 | 1.14% | 216 |
| Mar 4, 2026 | 49.85 | 49.93 | 49.79 | 49.79 | 49.79 | 1.22% | 2,011 |
| Mar 3, 2026 | 49.24 | 49.24 | 48.41 | 49.19 | 49.19 | -1.56% | 300 |
| Mar 2, 2026 | 49.87 | 50.08 | 49.54 | 49.97 | 49.97 | -0.58% | 1,201 |
| Feb 27, 2026 | 49.28 | 50.26 | 49.28 | 50.26 | 50.26 | 0.78% | 22 |
| Feb 26, 2026 | 50.16 | 50.16 | 49.26 | 49.87 | 49.87 | 1.44% | 700 |
| Feb 25, 2026 | 49.80 | 50.28 | 49.16 | 49.16 | 49.16 | -4.32% | 2,210 |
| Feb 24, 2026 | 51.16 | 51.38 | 51.16 | 51.38 | 51.38 | 0.78% | 20 |
| Feb 23, 2026 | 51.70 | 51.70 | 50.90 | 50.98 | 50.98 | -2.07% | 519 |
| Feb 20, 2026 | 52.00 | 52.06 | 52.00 | 52.06 | 52.06 | 0.62% | 570 |
| Feb 19, 2026 | 51.60 | 51.74 | 51.60 | 51.74 | 51.74 | -0.19% | 220 |
| Feb 18, 2026 | 51.86 | 51.96 | 51.84 | 51.84 | 51.84 | -0.23% | 1,900 |
| Feb 17, 2026 | 52.26 | 52.26 | 51.96 | 51.96 | 51.96 | -3.06% | 2 |
| Feb 16, 2026 | 53.60 | 53.60 | 53.60 | 53.60 | 53.60 | 4.61% | - |
| Feb 12, 2026 | 51.46 | 51.54 | 51.24 | 51.24 | 51.24 | -0.97% | 861 |
| Feb 11, 2026 | 52.52 | 52.52 | 51.74 | 51.74 | 51.74 | 0.31% | 1,534 |
| Feb 10, 2026 | 51.28 | 51.84 | 51.28 | 51.58 | 51.58 | 0.70% | 3,157 |
| Feb 9, 2026 | 51.26 | 51.26 | 51.22 | 51.22 | 51.22 | -0.19% | 166 |
| Feb 6, 2026 | 51.32 | 51.32 | 51.32 | 51.32 | 51.32 | -1.04% | - |
| Feb 5, 2026 | 51.86 | 51.86 | 51.86 | 51.86 | 51.86 | 1.01% | - |
| Feb 4, 2026 | 51.34 | 51.34 | 51.34 | 51.34 | 51.34 | 1.14% | - |
| Feb 3, 2026 | 51.30 | 51.30 | 50.40 | 50.76 | 50.76 | -1.09% | 278 |
| Feb 2, 2026 | 51.94 | 51.94 | 51.00 | 51.32 | 51.32 | -0.77% | 81 |
| Jan 30, 2026 | 51.72 | 51.72 | 51.72 | 51.72 | 51.72 | - | - |
| Jan 29, 2026 | 52.00 | 52.00 | 51.72 | 51.72 | 51.72 | -1.22% | 650 |
| Jan 28, 2026 | 53.18 | 53.28 | 52.32 | 52.36 | 52.36 | -2.46% | 303 |
| Jan 27, 2026 | 53.78 | 53.78 | 53.68 | 53.68 | 53.68 | -1.65% | 4 |
| Jan 26, 2026 | 54.10 | 54.62 | 54.10 | 54.58 | 54.58 | 0.78% | 779 |
| Jan 23, 2026 | 54.34 | 54.34 | 54.16 | 54.16 | 54.16 | -0.51% | 8 |
| Jan 22, 2026 | 55.22 | 55.22 | 54.44 | 54.44 | 54.44 | -0.07% | 605 |
| Jan 21, 2026 | 54.48 | 54.48 | 54.48 | 54.48 | 54.48 | -0.58% | - |
| Jan 20, 2026 | 54.80 | 54.80 | 54.80 | 54.80 | 54.80 | -2.32% | - |
| Jan 16, 2026 | 55.62 | 56.10 | 55.62 | 56.10 | 56.10 | -1.06% | 51 |
| Jan 15, 2026 | 56.22 | 56.70 | 56.22 | 56.70 | 56.70 | 0.50% | 279 |
| Jan 14, 2026 | 56.04 | 56.42 | 56.04 | 56.42 | 56.42 | 0.71% | 1 |
| Jan 13, 2026 | 55.54 | 56.02 | 55.54 | 56.02 | 56.02 | 0.94% | 2 |
| Jan 12, 2026 | 56.52 | 56.52 | 55.50 | 55.50 | 55.50 | 1.50% | 57 |
| Jan 8, 2026 | 54.54 | 54.82 | 54.26 | 54.68 | 54.68 | 0.26% | 1,606 |
| Jan 7, 2026 | 54.44 | 54.54 | 54.42 | 54.54 | 54.54 | 0.37% | 472 |
| Jan 6, 2026 | 53.38 | 54.42 | 53.38 | 54.34 | 54.34 | 2.34% | 56 |
| Jan 5, 2026 | 53.00 | 53.10 | 53.00 | 53.10 | 53.10 | -0.19% | 105 |
| Jan 2, 2026 | 54.46 | 54.46 | 53.20 | 53.20 | 53.20 | -2.64% | 10 |
| Dec 30, 2025 | 54.44 | 54.64 | 54.44 | 54.64 | 54.64 | 0.44% | 100 |
| Dec 29, 2025 | 54.12 | 54.76 | 54.12 | 54.40 | 54.40 | 0.44% | 69 |
| Dec 23, 2025 | 54.06 | 54.16 | 54.06 | 54.16 | 54.16 | 0.97% | 3 |
| Dec 22, 2025 | 53.28 | 53.64 | 53.28 | 53.64 | 53.64 | -0.81% | 280 |
| Dec 19, 2025 | 54.28 | 54.36 | 54.00 | 54.08 | 54.08 | - | 1,984 |
| Dec 18, 2025 | 53.08 | 54.08 | 53.02 | 54.08 | 54.08 | 2.77% | 970 |
| Dec 17, 2025 | 52.10 | 52.62 | 52.10 | 52.62 | 52.62 | -0.08% | 30 |
| Dec 16, 2025 | 53.96 | 53.96 | 52.66 | 52.66 | 52.66 | 0.38% | 331 |
| Dec 15, 2025 | 52.70 | 52.70 | 52.38 | 52.46 | 52.46 | -1.13% | 482 |
| Dec 12, 2025 | 52.58 | 53.48 | 52.58 | 53.06 | 53.06 | 0.61% | 281 |
| Dec 11, 2025 | 53.02 | 53.02 | 52.00 | 52.74 | 52.74 | -0.34% | 735 |
| Dec 10, 2025 | 52.56 | 52.92 | 52.56 | 52.92 | 52.92 | -1.12% | 325 |
| Dec 9, 2025 | 53.52 | 53.52 | 53.52 | 53.52 | 53.52 | -1.58% | - |
| Dec 5, 2025 | 53.62 | 54.38 | 53.62 | 54.38 | 54.38 | 1.42% | 1,000 |
| Dec 4, 2025 | 53.62 | 53.62 | 53.62 | 53.62 | 53.62 | 0.41% | - |
| Dec 3, 2025 | 53.40 | 53.40 | 53.40 | 53.40 | 53.40 | 1.37% | 50 |
| Dec 2, 2025 | 52.68 | 52.68 | 52.68 | 52.68 | 52.68 | -2.12% | - |
| Dec 1, 2025 | 53.82 | 53.82 | 53.82 | 53.82 | 53.82 | 0.52% | - |
| Nov 28, 2025 | 54.00 | 54.00 | 53.54 | 53.54 | 53.54 | 0.64% | 19 |
| Nov 27, 2025 | 52.90 | 53.20 | 52.90 | 53.20 | 53.20 | -0.67% | 300 |
| Nov 26, 2025 | 53.56 | 53.56 | 53.56 | 53.56 | 53.56 | -0.11% | 150 |
| Nov 25, 2025 | 52.86 | 53.62 | 52.86 | 53.62 | 53.62 | 0.04% | 314 |
| Nov 24, 2025 | 54.30 | 54.30 | 53.60 | 53.60 | 53.60 | -0.33% | 235 |
| Nov 21, 2025 | 53.80 | 53.80 | 53.78 | 53.78 | 53.78 | 2.52% | 41 |
| Nov 20, 2025 | 53.40 | 53.40 | 52.46 | 52.46 | 52.46 | -1.58% | 156 |
| Nov 19, 2025 | 53.30 | 53.30 | 53.30 | 53.30 | 53.30 | -0.74% | - |
| Nov 18, 2025 | 54.02 | 54.18 | 53.70 | 53.70 | 53.70 | -1.94% | 706 |
| Nov 17, 2025 | 54.98 | 54.98 | 54.76 | 54.76 | 54.76 | -1.33% | 23 |
| Nov 14, 2025 | 56.04 | 56.04 | 55.50 | 55.50 | 55.50 | -1.18% | 6 |
| Nov 13, 2025 | 57.06 | 57.06 | 56.16 | 56.16 | 56.16 | -1.89% | 156 |
| Nov 12, 2025 | 56.90 | 57.24 | 56.76 | 57.24 | 57.24 | 0.28% | 824 |
| Nov 11, 2025 | 56.08 | 57.08 | 55.94 | 57.08 | 57.08 | 3.33% | 162 |
| Nov 10, 2025 | 55.24 | 55.24 | 55.24 | 55.24 | 55.24 | -0.14% | - |
| Nov 7, 2025 | 55.28 | 55.64 | 55.18 | 55.32 | 55.32 | 6.51% | 4,998 |
| Nov 5, 2025 | 51.82 | 51.94 | 51.82 | 51.94 | 51.94 | 1.41% | 166 |
| Nov 4, 2025 | 51.68 | 51.68 | 51.22 | 51.22 | 51.22 | -1.31% | 65 |
| Nov 3, 2025 | 51.72 | 51.90 | 51.72 | 51.90 | 51.90 | -0.04% | 5 |
| Oct 31, 2025 | 51.92 | 51.92 | 51.92 | 51.92 | 51.92 | -1.07% | - |
| Oct 30, 2025 | 51.82 | 52.48 | 51.82 | 52.48 | 52.48 | 2.18% | 512 |
| Oct 29, 2025 | 52.34 | 52.34 | 51.36 | 51.36 | 51.36 | -2.80% | 910 |
| Oct 28, 2025 | 52.54 | 52.84 | 52.54 | 52.84 | 52.84 | -0.53% | 178 |
| Oct 27, 2025 | 53.96 | 54.12 | 53.00 | 53.12 | 53.12 | -2.99% | 557 |
| Oct 24, 2025 | 54.46 | 54.76 | 54.46 | 54.76 | 54.76 | -0.26% | 14 |
| Oct 23, 2025 | 54.90 | 54.90 | 54.90 | 54.90 | 54.90 | 0.62% | - |
| Oct 22, 2025 | 54.56 | 54.56 | 54.56 | 54.56 | 54.56 | 0.11% | - |
| Oct 21, 2025 | 54.50 | 54.50 | 54.50 | 54.50 | 54.50 | -1.16% | - |
| Oct 20, 2025 | 55.04 | 55.14 | 55.04 | 55.14 | 55.14 | 0.84% | 20 |
| Oct 17, 2025 | 54.46 | 54.68 | 54.46 | 54.68 | 54.68 | 0.11% | 2,162 |
| Oct 16, 2025 | 53.84 | 54.62 | 53.84 | 54.62 | 54.62 | 3.45% | 218 |
| Oct 15, 2025 | 52.80 | 52.80 | 52.80 | 52.80 | 52.80 | -1.31% | - |
| Oct 14, 2025 | 53.50 | 53.50 | 53.50 | 53.50 | 53.50 | -1.11% | - |
| Oct 13, 2025 | 53.34 | 54.10 | 53.34 | 54.10 | 54.10 | 2.04% | 9 |
| Oct 10, 2025 | 54.06 | 54.06 | 53.02 | 53.02 | 53.02 | -2.07% | 20 |
| Oct 9, 2025 | 54.14 | 54.14 | 54.14 | 54.14 | 54.14 | -1.06% | - |
| Oct 8, 2025 | 53.96 | 54.72 | 53.96 | 54.72 | 54.72 | 5.27% | 559 |
| Oct 7, 2025 | 51.98 | 51.98 | 51.98 | 51.98 | 51.98 | -0.46% | 20 |
| Oct 6, 2025 | 52.42 | 52.42 | 52.22 | 52.22 | 52.22 | -0.23% | 100 |
| Oct 3, 2025 | 52.34 | 52.34 | 52.34 | 52.34 | 52.34 | 0.15% | - |