Novo Nordisk A/S (FRA:NOV)
Germany
· Delayed Price · Currency is EUR 41.38
+0.38 (0.93%)
At close: Dec 5, 2025
Novo Nordisk Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 41.00 | 42.14 | 40.83 | 41.38 | 41.38 | 0.93% | 15,227 |
| Dec 4, 2025 | 40.97 | 41.25 | 40.16 | 41.00 | 41.00 | 1.88% | 15,141 |
| Dec 3, 2025 | 40.70 | 41.30 | 40.23 | 40.25 | 40.25 | -2.77% | 21,399 |
| Dec 2, 2025 | 41.80 | 42.05 | 40.80 | 41.39 | 41.39 | -1.92% | 26,345 |
| Dec 1, 2025 | 42.15 | 42.50 | 41.46 | 42.20 | 42.20 | -0.95% | 19,288 |
| Nov 28, 2025 | 42.01 | 43.00 | 41.75 | 42.61 | 42.61 | 3.37% | 23,959 |
| Nov 27, 2025 | 41.85 | 41.85 | 41.17 | 41.22 | 41.22 | -2.25% | 16,127 |
| Nov 26, 2025 | 40.38 | 42.20 | 40.25 | 42.17 | 42.17 | 3.73% | 18,020 |
| Nov 25, 2025 | 38.92 | 40.65 | 38.50 | 40.65 | 40.65 | 3.88% | 32,132 |
| Nov 24, 2025 | 41.41 | 41.80 | 35.96 | 39.13 | 39.13 | -5.94% | 102,152 |
| Nov 21, 2025 | 40.71 | 41.70 | 40.51 | 41.60 | 41.60 | -0.36% | 14,496 |
| Nov 20, 2025 | 42.61 | 43.07 | 41.15 | 41.75 | 41.75 | -0.82% | 24,726 |
| Nov 19, 2025 | 41.19 | 42.68 | 40.89 | 42.10 | 42.10 | 1.72% | 25,242 |
| Nov 18, 2025 | 41.50 | 41.56 | 40.60 | 41.39 | 41.39 | -1.43% | 24,641 |
| Nov 17, 2025 | 42.27 | 42.49 | 40.73 | 41.99 | 41.99 | 0.01% | 25,845 |
| Nov 14, 2025 | 42.50 | 42.50 | 41.28 | 41.98 | 41.98 | -1.22% | 21,350 |
| Nov 13, 2025 | 43.50 | 43.70 | 42.05 | 42.50 | 42.50 | -1.87% | 17,625 |
| Nov 12, 2025 | 42.70 | 43.75 | 42.21 | 43.31 | 43.31 | 1.63% | 44,062 |
| Nov 11, 2025 | 40.07 | 42.62 | 39.56 | 42.62 | 42.62 | 6.80% | 28,963 |
| Nov 10, 2025 | 40.39 | 40.60 | 39.40 | 39.90 | 39.90 | 0.50% | 46,064 |
| Nov 7, 2025 | 40.36 | 41.42 | 39.00 | 39.70 | 39.70 | -1.62% | 32,861 |
| Nov 6, 2025 | 42.01 | 42.55 | 40.15 | 40.36 | 40.36 | -3.49% | 28,643 |
| Nov 5, 2025 | 41.58 | 43.32 | 40.21 | 41.82 | 41.82 | -0.38% | 44,098 |
| Nov 4, 2025 | 42.35 | 43.10 | 41.33 | 41.98 | 41.98 | -2.12% | 23,721 |
| Nov 3, 2025 | 43.48 | 43.50 | 42.00 | 42.89 | 42.89 | -0.91% | 35,265 |
| Oct 31, 2025 | 43.11 | 44.14 | 41.86 | 43.28 | 43.28 | -1.00% | 20,641 |
| Oct 30, 2025 | 44.19 | 44.50 | 42.74 | 43.72 | 43.72 | -2.56% | 21,715 |
| Oct 29, 2025 | 44.30 | 45.35 | 44.30 | 44.87 | 44.87 | -0.07% | 17,950 |
| Oct 28, 2025 | 45.50 | 45.68 | 44.23 | 44.90 | 44.90 | -0.89% | 19,352 |
| Oct 27, 2025 | 46.01 | 46.29 | 45.00 | 45.30 | 45.30 | -1.62% | 25,452 |
| Oct 24, 2025 | 46.20 | 46.20 | 45.51 | 46.05 | 46.05 | -0.27% | 14,514 |
| Oct 23, 2025 | 45.80 | 46.33 | 45.26 | 46.17 | 46.17 | -0.02% | 14,557 |
| Oct 22, 2025 | 47.44 | 47.44 | 45.64 | 46.18 | 46.18 | -3.19% | 19,619 |
| Oct 21, 2025 | 47.82 | 48.06 | 47.00 | 47.70 | 47.70 | -0.24% | 8,201 |
| Oct 20, 2025 | 47.24 | 48.48 | 46.80 | 47.82 | 47.82 | 2.83% | 10,317 |
| Oct 17, 2025 | 46.60 | 47.10 | 45.63 | 46.50 | 46.50 | -3.67% | 22,375 |
| Oct 16, 2025 | 49.22 | 49.25 | 48.00 | 48.27 | 48.27 | -0.86% | 13,147 |
| Oct 15, 2025 | 49.08 | 49.28 | 47.74 | 48.69 | 48.69 | -0.27% | 11,016 |
| Oct 14, 2025 | 49.73 | 49.73 | 48.30 | 48.82 | 48.82 | -2.36% | 7,304 |
| Oct 13, 2025 | 49.89 | 50.20 | 49.28 | 50.00 | 50.00 | 2.41% | 12,539 |
| Oct 10, 2025 | 51.27 | 51.27 | 48.76 | 48.83 | 48.83 | -4.08% | 14,031 |
| Oct 9, 2025 | 51.21 | 51.65 | 50.00 | 50.90 | 50.90 | -0.66% | 15,529 |
| Oct 8, 2025 | 50.85 | 51.84 | 50.79 | 51.24 | 51.24 | 0.69% | 12,808 |
| Oct 7, 2025 | 51.02 | 51.47 | 50.01 | 50.89 | 50.89 | -1.45% | 17,955 |
| Oct 6, 2025 | 51.11 | 52.00 | 50.65 | 51.64 | 51.64 | 1.95% | 14,240 |
| Oct 3, 2025 | 49.49 | 51.02 | 49.06 | 50.65 | 50.65 | 1.04% | 7,567 |
| Oct 2, 2025 | 50.38 | 50.92 | 49.34 | 50.13 | 50.13 | 0.26% | 11,703 |
| Oct 1, 2025 | 47.19 | 50.64 | 46.52 | 50.00 | 50.00 | 6.38% | 12,906 |
| Sep 30, 2025 | 46.91 | 47.20 | 45.52 | 47.00 | 47.00 | 0.14% | 16,433 |
| Sep 29, 2025 | 46.78 | 47.50 | 45.36 | 46.94 | 46.94 | -0.88% | 26,266 |
| Sep 26, 2025 | 47.50 | 48.05 | 46.50 | 47.35 | 47.35 | -1.40% | 15,805 |
| Sep 25, 2025 | 50.33 | 50.33 | 48.02 | 48.02 | 48.02 | -4.25% | 20,394 |
| Sep 24, 2025 | 50.16 | 50.76 | 49.41 | 50.15 | 50.15 | -0.57% | 14,858 |
| Sep 23, 2025 | 51.79 | 51.79 | 50.00 | 50.44 | 50.44 | -2.25% | 20,287 |
| Sep 22, 2025 | 53.40 | 53.40 | 50.68 | 51.60 | 51.60 | -1.60% | 14,664 |
| Sep 19, 2025 | 53.18 | 53.42 | 52.00 | 52.44 | 52.44 | -0.66% | 31,684 |
| Sep 18, 2025 | 50.40 | 53.33 | 50.40 | 52.79 | 52.79 | 7.73% | 35,016 |
| Sep 17, 2025 | 48.60 | 49.87 | 48.60 | 49.00 | 49.00 | 1.24% | 15,476 |
| Sep 16, 2025 | 48.20 | 48.73 | 47.66 | 48.40 | 48.40 | 1.39% | 18,279 |
| Sep 15, 2025 | 47.16 | 48.35 | 47.00 | 47.74 | 47.74 | 2.19% | 17,497 |
| Sep 12, 2025 | 46.34 | 47.17 | 46.34 | 46.71 | 46.71 | 1.79% | 13,740 |
| Sep 11, 2025 | 46.40 | 47.20 | 45.67 | 45.89 | 45.89 | -0.46% | 17,194 |
| Sep 10, 2025 | 44.29 | 47.36 | 43.50 | 46.10 | 46.10 | 0.20% | 23,003 |
| Sep 9, 2025 | 46.28 | 46.28 | 44.95 | 46.01 | 46.01 | -0.07% | 25,140 |
| Sep 8, 2025 | 47.33 | 47.35 | 46.00 | 46.04 | 46.04 | -2.43% | 31,024 |
| Sep 5, 2025 | 48.35 | 48.37 | 46.60 | 47.19 | 47.19 | -3.02% | 14,279 |
| Sep 4, 2025 | 48.89 | 48.94 | 47.71 | 48.66 | 48.66 | -0.09% | 18,033 |
| Sep 3, 2025 | 48.40 | 49.22 | 47.45 | 48.70 | 48.70 | 1.46% | 12,820 |
| Sep 2, 2025 | 49.00 | 49.32 | 47.67 | 48.00 | 48.00 | -2.90% | 20,435 |
| Sep 1, 2025 | 48.65 | 49.79 | 48.50 | 49.44 | 49.44 | 2.99% | 13,846 |
| Aug 29, 2025 | 47.83 | 48.40 | 47.45 | 48.00 | 48.00 | 0.21% | 11,255 |
| Aug 28, 2025 | 48.28 | 48.82 | 47.71 | 47.90 | 47.90 | -0.91% | 12,270 |
| Aug 27, 2025 | 47.40 | 48.99 | 47.40 | 48.34 | 48.34 | 1.89% | 23,130 |
| Aug 26, 2025 | 48.60 | 48.64 | 46.69 | 47.45 | 47.45 | -2.70% | 20,724 |
| Aug 25, 2025 | 49.00 | 49.78 | 48.30 | 48.76 | 48.76 | -0.21% | 30,758 |
| Aug 22, 2025 | 48.00 | 49.50 | 47.98 | 48.87 | 48.87 | 1.91% | 80,696 |
| Aug 21, 2025 | 46.58 | 47.96 | 46.11 | 47.95 | 47.95 | 3.12% | 74,179 |
| Aug 20, 2025 | 46.75 | 46.94 | 46.00 | 46.50 | 46.50 | -0.20% | 19,981 |
| Aug 19, 2025 | 46.95 | 47.45 | 45.63 | 46.60 | 46.60 | 0.46% | 33,978 |
| Aug 18, 2025 | 47.20 | 47.20 | 45.12 | 46.38 | 46.38 | 4.72% | 72,497 |
| Aug 15, 2025 | 43.60 | 44.39 | 43.38 | 44.29 | 44.29 | 1.58% | 35,325 |
| Aug 14, 2025 | 43.93 | 44.09 | 42.83 | 43.60 | 43.10 | -0.29% | 28,661 |
| Aug 13, 2025 | 43.09 | 43.79 | 42.68 | 43.73 | 43.22 | 1.51% | 23,898 |
| Aug 12, 2025 | 43.39 | 43.72 | 42.43 | 43.08 | 42.58 | -0.89% | 28,187 |
| Aug 11, 2025 | 44.80 | 44.80 | 43.00 | 43.46 | 42.96 | -1.14% | 40,384 |
| Aug 8, 2025 | 42.39 | 44.00 | 42.35 | 43.96 | 43.45 | 4.57% | 75,170 |
| Aug 7, 2025 | 39.21 | 44.37 | 38.57 | 42.04 | 41.56 | 7.57% | 66,976 |
| Aug 6, 2025 | 41.05 | 42.59 | 38.71 | 39.08 | 38.63 | -3.98% | 61,698 |
| Aug 5, 2025 | 42.50 | 42.59 | 40.70 | 40.70 | 40.23 | -3.78% | 54,640 |
| Aug 4, 2025 | 42.80 | 43.15 | 41.51 | 42.30 | 41.81 | 1.03% | 59,702 |
| Aug 1, 2025 | 41.39 | 42.31 | 40.00 | 41.87 | 41.39 | 1.14% | 133,241 |
| Jul 31, 2025 | 44.20 | 44.46 | 41.22 | 41.40 | 40.92 | -5.69% | 120,400 |
| Jul 30, 2025 | 47.19 | 47.36 | 43.58 | 43.90 | 43.39 | -6.24% | 141,433 |
| Jul 29, 2025 | 59.50 | 60.15 | 43.95 | 46.82 | 46.28 | -21.44% | 140,891 |
| Jul 28, 2025 | 62.20 | 62.39 | 59.60 | 59.60 | 58.91 | -2.34% | 8,316 |
| Jul 25, 2025 | 60.11 | 61.87 | 59.78 | 61.03 | 60.33 | 1.38% | 11,011 |
| Jul 24, 2025 | 59.98 | 60.62 | 59.03 | 60.20 | 59.51 | 1.01% | 14,326 |
| Jul 23, 2025 | 57.69 | 59.78 | 57.51 | 59.60 | 58.91 | 5.75% | 16,100 |
| Jul 22, 2025 | 55.60 | 57.18 | 54.95 | 56.36 | 55.71 | 1.37% | 8,156 |
| Jul 21, 2025 | 56.06 | 56.09 | 55.00 | 55.60 | 54.96 | -0.27% | 15,455 |