Novozymes A/S (ETR:NZM2)
Germany
· Delayed Price · Currency is EUR 50.68
-0.08 (-0.16%)
Last updated: Apr 29, 2026, 8:07 AM CET
Novozymes Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 50.68 | 50.68 | 50.68 | 50.68 | - | -0.04% | - |
| Apr 28, 2026 | 50.70 | 50.78 | 50.70 | 50.70 | 50.70 | -0.47% | 1,182 |
| Apr 27, 2026 | 50.96 | 50.96 | 50.94 | 50.94 | 50.94 | -0.51% | 5 |
| Apr 24, 2026 | 51.20 | 51.20 | 51.20 | 51.20 | 51.20 | -0.58% | - |
| Apr 23, 2026 | 51.64 | 51.76 | 51.50 | 51.50 | 51.50 | 0.43% | 478 |
| Apr 22, 2026 | 51.28 | 51.28 | 51.28 | 51.28 | 51.28 | 0.94% | - |
| Apr 21, 2026 | 51.32 | 51.32 | 50.80 | 50.80 | 50.80 | -0.74% | 39 |
| Apr 20, 2026 | 50.98 | 51.18 | 50.88 | 51.18 | 51.18 | 0.43% | 185 |
| Apr 17, 2026 | 51.10 | 51.10 | 50.96 | 50.96 | 50.96 | 0.59% | 16 |
| Apr 16, 2026 | 50.66 | 50.66 | 50.66 | 50.66 | 50.66 | -0.47% | - |
| Apr 15, 2026 | 51.16 | 51.16 | 50.90 | 50.90 | 50.90 | -2.75% | 77 |
| Apr 14, 2026 | 51.60 | 52.34 | 51.50 | 52.34 | 52.34 | 2.71% | 746 |
| Apr 13, 2026 | 50.96 | 50.96 | 50.96 | 50.96 | 50.96 | -0.35% | - |
| Apr 10, 2026 | 51.12 | 51.14 | 51.12 | 51.14 | 51.14 | -0.51% | 2 |
| Apr 9, 2026 | 51.40 | 51.40 | 51.40 | 51.40 | 51.40 | -1.61% | 21 |
| Apr 8, 2026 | 53.26 | 53.26 | 52.24 | 52.24 | 52.24 | -1.36% | 21 |
| Apr 7, 2026 | 52.08 | 52.98 | 52.08 | 52.96 | 52.96 | 2.99% | 119 |
| Apr 2, 2026 | 51.42 | 51.42 | 51.42 | 51.42 | 51.42 | -0.89% | - |
| Apr 1, 2026 | 51.88 | 51.88 | 51.88 | 51.88 | 51.88 | 1.37% | - |
| Mar 31, 2026 | 51.60 | 51.60 | 51.18 | 51.18 | 51.18 | 0.63% | 302 |
| Mar 27, 2026 | 50.96 | 50.96 | 50.66 | 50.86 | 50.86 | 1.78% | 239 |
| Mar 26, 2026 | 49.15 | 49.97 | 49.15 | 49.97 | 49.97 | 6.41% | 712 |
| Mar 18, 2026 | 47.32 | 47.32 | 46.90 | 46.96 | 46.39 | -1.72% | 69 |
| Mar 17, 2026 | 47.34 | 47.78 | 47.34 | 47.78 | 47.20 | 0.21% | 250 |
| Mar 16, 2026 | 47.84 | 47.86 | 47.68 | 47.68 | 47.10 | -0.38% | 910 |
| Mar 13, 2026 | 47.86 | 47.86 | 47.86 | 47.86 | 47.28 | 0.63% | - |
| Mar 12, 2026 | 47.56 | 47.56 | 47.56 | 47.56 | 46.98 | 1.69% | - |
| Mar 11, 2026 | 46.77 | 46.77 | 46.77 | 46.77 | 46.20 | -0.68% | - |
| Mar 10, 2026 | 47.64 | 47.65 | 46.74 | 47.09 | 46.52 | -0.99% | 2,217 |
| Mar 9, 2026 | 47.61 | 48.31 | 47.34 | 47.56 | 46.98 | -7.69% | 699 |
| Mar 6, 2026 | 50.80 | 51.52 | 50.80 | 51.52 | 50.90 | 2.30% | 200 |
| Mar 5, 2026 | 50.02 | 50.44 | 49.53 | 50.36 | 49.75 | 1.14% | 216 |
| Mar 4, 2026 | 49.85 | 49.93 | 49.79 | 49.79 | 49.19 | 1.22% | 2,011 |
| Mar 3, 2026 | 49.24 | 49.24 | 48.41 | 49.19 | 48.59 | -1.56% | 300 |
| Mar 2, 2026 | 49.87 | 50.08 | 49.54 | 49.97 | 49.36 | -0.58% | 1,201 |
| Feb 27, 2026 | 49.28 | 50.26 | 49.28 | 50.26 | 49.65 | 0.78% | 22 |
| Feb 26, 2026 | 50.16 | 50.16 | 49.26 | 49.87 | 49.27 | 1.44% | 700 |
| Feb 25, 2026 | 49.80 | 50.28 | 49.16 | 49.16 | 48.56 | -4.32% | 2,210 |
| Feb 24, 2026 | 51.16 | 51.38 | 51.16 | 51.38 | 50.76 | 0.78% | 20 |
| Feb 23, 2026 | 51.70 | 51.70 | 50.90 | 50.98 | 50.36 | -2.07% | 519 |
| Feb 20, 2026 | 52.00 | 52.06 | 52.00 | 52.06 | 51.43 | 0.62% | 570 |
| Feb 19, 2026 | 51.60 | 51.74 | 51.60 | 51.74 | 51.11 | -0.19% | 220 |
| Feb 18, 2026 | 51.86 | 51.96 | 51.84 | 51.84 | 51.21 | -0.23% | 1,900 |
| Feb 17, 2026 | 52.26 | 52.26 | 51.96 | 51.96 | 51.33 | -3.06% | 2 |
| Feb 16, 2026 | 53.60 | 53.60 | 53.60 | 53.60 | 52.95 | 4.61% | - |
| Feb 12, 2026 | 51.46 | 51.54 | 51.24 | 51.24 | 50.62 | -0.97% | 861 |
| Feb 11, 2026 | 52.52 | 52.52 | 51.74 | 51.74 | 51.11 | 0.31% | 1,534 |
| Feb 10, 2026 | 51.28 | 51.84 | 51.28 | 51.58 | 50.96 | 0.70% | 3,157 |
| Feb 9, 2026 | 51.26 | 51.26 | 51.22 | 51.22 | 50.60 | -0.19% | 166 |
| Feb 6, 2026 | 51.32 | 51.32 | 51.32 | 51.32 | 50.70 | -1.04% | - |
| Feb 5, 2026 | 51.86 | 51.86 | 51.86 | 51.86 | 51.23 | 1.01% | - |
| Feb 4, 2026 | 51.34 | 51.34 | 51.34 | 51.34 | 50.72 | 1.14% | - |
| Feb 3, 2026 | 51.30 | 51.30 | 50.40 | 50.76 | 50.15 | -1.09% | 278 |
| Feb 2, 2026 | 51.94 | 51.94 | 51.00 | 51.32 | 50.70 | -0.77% | 81 |
| Jan 30, 2026 | 51.72 | 51.72 | 51.72 | 51.72 | 51.09 | - | - |
| Jan 29, 2026 | 52.00 | 52.00 | 51.72 | 51.72 | 51.09 | -1.22% | 650 |
| Jan 28, 2026 | 53.18 | 53.28 | 52.32 | 52.36 | 51.73 | -2.46% | 303 |
| Jan 27, 2026 | 53.78 | 53.78 | 53.68 | 53.68 | 53.03 | -1.65% | 4 |
| Jan 26, 2026 | 54.10 | 54.62 | 54.10 | 54.58 | 53.92 | 0.78% | 779 |
| Jan 23, 2026 | 54.34 | 54.34 | 54.16 | 54.16 | 53.50 | -0.51% | 8 |
| Jan 22, 2026 | 55.22 | 55.22 | 54.44 | 54.44 | 53.78 | -0.07% | 605 |
| Jan 21, 2026 | 54.48 | 54.48 | 54.48 | 54.48 | 53.82 | -0.58% | - |
| Jan 20, 2026 | 54.80 | 54.80 | 54.80 | 54.80 | 54.14 | -2.32% | - |
| Jan 16, 2026 | 55.62 | 56.10 | 55.62 | 56.10 | 55.42 | -1.06% | 51 |
| Jan 15, 2026 | 56.22 | 56.70 | 56.22 | 56.70 | 56.01 | 0.50% | 279 |
| Jan 14, 2026 | 56.04 | 56.42 | 56.04 | 56.42 | 55.74 | 0.71% | 1 |
| Jan 13, 2026 | 55.54 | 56.02 | 55.54 | 56.02 | 55.34 | 0.94% | 2 |
| Jan 12, 2026 | 56.52 | 56.52 | 55.50 | 55.50 | 54.83 | 1.50% | 57 |
| Jan 8, 2026 | 54.54 | 54.82 | 54.26 | 54.68 | 54.02 | 0.26% | 1,606 |
| Jan 7, 2026 | 54.44 | 54.54 | 54.42 | 54.54 | 53.88 | 0.37% | 472 |
| Jan 6, 2026 | 53.38 | 54.42 | 53.38 | 54.34 | 53.68 | 2.34% | 56 |
| Jan 5, 2026 | 53.00 | 53.10 | 53.00 | 53.10 | 52.46 | -0.19% | 105 |
| Jan 2, 2026 | 54.46 | 54.46 | 53.20 | 53.20 | 52.56 | -2.64% | 10 |
| Dec 30, 2025 | 54.44 | 54.64 | 54.44 | 54.64 | 53.98 | 0.44% | 100 |
| Dec 29, 2025 | 54.12 | 54.76 | 54.12 | 54.40 | 53.74 | 0.44% | 69 |
| Dec 23, 2025 | 54.06 | 54.16 | 54.06 | 54.16 | 53.50 | 0.97% | 3 |
| Dec 22, 2025 | 53.28 | 53.64 | 53.28 | 53.64 | 52.99 | -0.81% | 280 |
| Dec 19, 2025 | 54.28 | 54.36 | 54.00 | 54.08 | 53.43 | - | 1,984 |
| Dec 18, 2025 | 53.08 | 54.08 | 53.02 | 54.08 | 53.43 | 2.77% | 970 |
| Dec 17, 2025 | 52.10 | 52.62 | 52.10 | 52.62 | 51.98 | -0.08% | 30 |
| Dec 16, 2025 | 53.96 | 53.96 | 52.66 | 52.66 | 52.02 | 0.38% | 331 |
| Dec 15, 2025 | 52.70 | 52.70 | 52.38 | 52.46 | 51.82 | -1.13% | 482 |
| Dec 12, 2025 | 52.58 | 53.48 | 52.58 | 53.06 | 52.42 | 0.61% | 281 |
| Dec 11, 2025 | 53.02 | 53.02 | 52.00 | 52.74 | 52.10 | -0.34% | 735 |
| Dec 10, 2025 | 52.56 | 52.92 | 52.56 | 52.92 | 52.28 | -1.12% | 325 |
| Dec 9, 2025 | 53.52 | 53.52 | 53.52 | 53.52 | 52.87 | -1.58% | - |
| Dec 8, 2025 | 54.38 | 54.38 | 54.38 | 54.38 | 53.72 | - | - |
| Dec 5, 2025 | 53.62 | 54.38 | 53.62 | 54.38 | 53.72 | 1.42% | 1,000 |
| Dec 4, 2025 | 53.62 | 53.62 | 53.62 | 53.62 | 52.97 | 0.41% | - |
| Dec 3, 2025 | 53.40 | 53.40 | 53.40 | 53.40 | 52.75 | 1.37% | 50 |
| Dec 2, 2025 | 52.68 | 52.68 | 52.68 | 52.68 | 52.04 | -2.12% | - |
| Dec 1, 2025 | 53.82 | 53.82 | 53.82 | 53.82 | 53.17 | 0.52% | - |
| Nov 28, 2025 | 54.00 | 54.00 | 53.54 | 53.54 | 52.89 | 0.64% | 19 |
| Nov 27, 2025 | 52.90 | 53.20 | 52.90 | 53.20 | 52.56 | -0.67% | 300 |
| Nov 26, 2025 | 53.56 | 53.56 | 53.56 | 53.56 | 52.91 | -0.11% | 150 |
| Nov 25, 2025 | 52.86 | 53.62 | 52.86 | 53.62 | 52.97 | 0.04% | 314 |
| Nov 24, 2025 | 54.30 | 54.30 | 53.60 | 53.60 | 52.95 | -0.33% | 235 |
| Nov 21, 2025 | 53.80 | 53.80 | 53.78 | 53.78 | 53.13 | 2.52% | 41 |
| Nov 20, 2025 | 53.40 | 53.40 | 52.46 | 52.46 | 51.82 | -1.58% | 156 |
| Nov 19, 2025 | 53.30 | 53.30 | 53.30 | 53.30 | 52.65 | -0.74% | - |