Novo Nordisk A/S (FRA:NOVA)
Germany
· Delayed Price · Currency is EUR 41.00
-0.10 (-0.24%)
At close: Dec 5, 2025
Novo Nordisk Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 41.45 | 42.25 | 41.00 | 41.00 | 41.00 | -0.24% | 1,779 |
| Dec 4, 2025 | 40.55 | 41.10 | 40.05 | 41.10 | 41.10 | 1.73% | 863 |
| Dec 3, 2025 | 40.75 | 41.40 | 40.40 | 40.40 | 40.40 | -0.86% | 5,777 |
| Dec 2, 2025 | 41.70 | 41.70 | 40.75 | 40.75 | 40.75 | -1.81% | 3,615 |
| Dec 1, 2025 | 42.10 | 42.65 | 41.50 | 41.50 | 41.50 | -1.89% | 3,002 |
| Nov 28, 2025 | 41.90 | 42.90 | 41.90 | 42.30 | 42.30 | 1.93% | 1,449 |
| Nov 27, 2025 | 42.05 | 42.05 | 41.45 | 41.50 | 41.50 | -1.07% | 537 |
| Nov 26, 2025 | 41.00 | 42.35 | 40.25 | 41.95 | 41.95 | 3.58% | 2,169 |
| Nov 25, 2025 | 38.95 | 40.60 | 38.85 | 40.50 | 40.50 | 2.14% | 5,901 |
| Nov 24, 2025 | 41.90 | 41.90 | 36.10 | 39.65 | 39.65 | -3.88% | 11,097 |
| Nov 21, 2025 | 40.80 | 42.00 | 40.45 | 41.25 | 41.25 | 0.24% | 2,244 |
| Nov 20, 2025 | 42.45 | 43.15 | 41.15 | 41.15 | 41.15 | -3.18% | 1,269 |
| Nov 19, 2025 | 40.55 | 42.50 | 40.55 | 42.50 | 42.50 | 4.04% | 7,424 |
| Nov 18, 2025 | 41.60 | 41.85 | 40.80 | 40.85 | 40.85 | -2.04% | 3,102 |
| Nov 17, 2025 | 42.25 | 42.25 | 41.20 | 41.70 | 41.70 | 0.72% | 2,329 |
| Nov 14, 2025 | 42.50 | 42.50 | 41.20 | 41.40 | 41.40 | -1.43% | 5,033 |
| Nov 13, 2025 | 43.85 | 43.95 | 42.00 | 42.00 | 42.00 | -2.67% | 1,287 |
| Nov 12, 2025 | 42.70 | 43.50 | 42.20 | 43.15 | 43.15 | 1.77% | 1,784 |
| Nov 11, 2025 | 40.05 | 42.50 | 40.05 | 42.40 | 42.40 | 6.27% | 2,972 |
| Nov 10, 2025 | 40.40 | 40.65 | 39.45 | 39.90 | 39.90 | 1.92% | 4,390 |
| Nov 7, 2025 | 40.70 | 40.85 | 39.00 | 39.15 | 39.15 | -2.25% | 5,976 |
| Nov 6, 2025 | 42.65 | 42.65 | 40.05 | 40.05 | 40.05 | -4.30% | 5,120 |
| Nov 5, 2025 | 41.40 | 43.30 | 40.50 | 41.85 | 41.85 | -0.36% | 7,827 |
| Nov 4, 2025 | 42.90 | 43.25 | 41.50 | 42.00 | 42.00 | -1.06% | 1,887 |
| Nov 3, 2025 | 42.95 | 43.20 | 42.35 | 42.45 | 42.45 | -0.82% | 3,155 |
| Oct 31, 2025 | 43.15 | 43.50 | 42.00 | 42.80 | 42.80 | -0.58% | 7,809 |
| Oct 30, 2025 | 44.55 | 44.55 | 43.00 | 43.05 | 43.05 | -2.38% | 1,800 |
| Oct 29, 2025 | 44.70 | 45.50 | 44.10 | 44.10 | 44.10 | -0.90% | 2,886 |
| Oct 28, 2025 | 45.20 | 45.80 | 44.50 | 44.50 | 44.50 | -1.77% | 7,762 |
| Oct 27, 2025 | 46.40 | 46.40 | 45.00 | 45.30 | 45.30 | -0.44% | 845 |
| Oct 24, 2025 | 45.70 | 46.40 | 45.50 | 45.50 | 45.50 | - | 5,205 |
| Oct 23, 2025 | 45.95 | 46.10 | 45.40 | 45.50 | 45.50 | -0.55% | 900 |
| Oct 22, 2025 | 47.00 | 47.00 | 45.75 | 45.75 | 45.75 | -2.66% | 1,013 |
| Oct 21, 2025 | 47.75 | 48.10 | 47.00 | 47.00 | 47.00 | -1.67% | 2,660 |
| Oct 20, 2025 | 47.20 | 48.30 | 47.20 | 47.80 | 47.80 | 2.91% | 2,221 |
| Oct 17, 2025 | 46.20 | 46.55 | 45.65 | 46.45 | 46.45 | -2.82% | 6,636 |
| Oct 16, 2025 | 48.25 | 49.20 | 47.80 | 47.80 | 47.80 | -1.54% | 1,072 |
| Oct 15, 2025 | 48.45 | 48.90 | 47.90 | 48.55 | 48.55 | - | 744 |
| Oct 14, 2025 | 49.70 | 49.70 | 48.25 | 48.55 | 48.55 | -2.31% | 2,560 |
| Oct 13, 2025 | 50.50 | 50.50 | 49.55 | 49.70 | 49.70 | 1.84% | 1,860 |
| Oct 10, 2025 | 50.60 | 51.20 | 48.80 | 48.80 | 48.80 | -3.56% | 18,997 |
| Oct 9, 2025 | 51.00 | 51.20 | 50.20 | 50.60 | 50.60 | -0.98% | 1,107 |
| Oct 8, 2025 | 50.30 | 51.60 | 50.30 | 51.10 | 51.10 | 0.79% | 3,110 |
| Oct 7, 2025 | 51.00 | 51.40 | 50.30 | 50.70 | 50.70 | -0.59% | 394 |
| Oct 6, 2025 | 51.00 | 52.10 | 50.80 | 51.00 | 51.00 | 0.59% | 4,692 |
| Oct 3, 2025 | 49.50 | 50.90 | 49.50 | 50.70 | 50.70 | 1.40% | 1,382 |
| Oct 2, 2025 | 50.90 | 51.40 | 49.60 | 50.00 | 50.00 | -0.20% | 1,996 |
| Oct 1, 2025 | 47.20 | 50.30 | 47.15 | 50.10 | 50.10 | 6.26% | 2,061 |
| Sep 30, 2025 | 46.85 | 47.15 | 45.50 | 47.15 | 47.15 | 0.11% | 4,008 |
| Sep 29, 2025 | 46.85 | 47.40 | 45.10 | 47.10 | 47.10 | -0.21% | 6,524 |
| Sep 26, 2025 | 47.10 | 47.95 | 47.00 | 47.20 | 47.20 | -1.67% | 4,886 |
| Sep 25, 2025 | 50.20 | 50.20 | 48.00 | 48.00 | 48.00 | -3.61% | 1,969 |
| Sep 24, 2025 | 50.80 | 50.80 | 49.50 | 49.80 | 49.80 | -0.80% | 1,807 |
| Sep 23, 2025 | 51.30 | 51.80 | 49.95 | 50.20 | 50.20 | -2.33% | 700 |
| Sep 22, 2025 | 53.40 | 53.40 | 50.70 | 51.40 | 51.40 | -1.53% | 2,073 |
| Sep 19, 2025 | 53.40 | 53.70 | 52.00 | 52.20 | 52.20 | -0.19% | 7,360 |
| Sep 18, 2025 | 50.60 | 53.20 | 50.40 | 52.30 | 52.30 | 5.23% | 14,906 |
| Sep 17, 2025 | 48.20 | 49.90 | 48.20 | 49.70 | 49.70 | 3.54% | 3,538 |
| Sep 16, 2025 | 47.50 | 49.00 | 47.50 | 48.00 | 48.00 | 1.80% | 5,332 |
| Sep 15, 2025 | 46.85 | 47.95 | 46.85 | 47.15 | 47.15 | 1.07% | 1,072 |
| Sep 12, 2025 | 45.70 | 47.35 | 45.70 | 46.65 | 46.65 | 2.30% | 5,725 |
| Sep 11, 2025 | 47.00 | 47.00 | 45.60 | 45.60 | 45.60 | -2.98% | 1,697 |
| Sep 10, 2025 | 44.00 | 47.20 | 43.30 | 47.00 | 47.00 | 2.40% | 12,568 |
| Sep 9, 2025 | 46.00 | 46.35 | 45.00 | 45.90 | 45.90 | -0.43% | 3,157 |
| Sep 8, 2025 | 46.90 | 47.05 | 45.85 | 46.10 | 46.10 | -2.33% | 1,498 |
| Sep 5, 2025 | 47.80 | 48.40 | 46.65 | 47.20 | 47.20 | -1.77% | 2,130 |
| Sep 4, 2025 | 48.40 | 48.90 | 48.00 | 48.05 | 48.05 | -0.83% | 2,277 |
| Sep 3, 2025 | 48.00 | 49.00 | 47.50 | 48.45 | 48.45 | 0.83% | 4,886 |
| Sep 2, 2025 | 49.00 | 49.50 | 47.75 | 48.05 | 48.05 | -2.14% | 2,619 |
| Sep 1, 2025 | 49.35 | 50.30 | 48.70 | 49.10 | 49.10 | 2.29% | 6,263 |
| Aug 29, 2025 | 47.75 | 48.15 | 47.35 | 48.00 | 48.00 | 0.42% | 2,469 |
| Aug 28, 2025 | 48.50 | 48.85 | 47.60 | 47.80 | 47.80 | -0.93% | 1,444 |
| Aug 27, 2025 | 47.25 | 48.65 | 47.25 | 48.25 | 48.25 | 2.12% | 1,371 |
| Aug 26, 2025 | 48.65 | 48.65 | 47.00 | 47.25 | 47.25 | -2.38% | 3,590 |
| Aug 25, 2025 | 49.50 | 49.80 | 48.40 | 48.40 | 48.40 | -0.21% | 3,228 |
| Aug 22, 2025 | 48.10 | 49.55 | 48.00 | 48.50 | 48.50 | 2.00% | 6,433 |
| Aug 21, 2025 | 46.90 | 48.05 | 46.90 | 47.55 | 47.55 | 2.26% | 1,694 |
| Aug 20, 2025 | 46.90 | 46.95 | 46.20 | 46.50 | 46.50 | -0.32% | 1,487 |
| Aug 19, 2025 | 46.90 | 47.55 | 45.80 | 46.65 | 46.65 | 1.19% | 6,261 |
| Aug 18, 2025 | 47.80 | 47.80 | 45.05 | 46.10 | 46.10 | 3.60% | 15,681 |
| Aug 15, 2025 | 43.95 | 44.95 | 43.30 | 44.50 | 44.15 | 2.06% | 2,826 |
| Aug 14, 2025 | 43.55 | 44.00 | 43.00 | 43.60 | 43.26 | 0.46% | 1,772 |
| Aug 13, 2025 | 43.10 | 43.85 | 42.70 | 43.40 | 43.06 | 2.12% | 1,881 |
| Aug 12, 2025 | 43.00 | 43.40 | 42.00 | 42.50 | 42.16 | -1.16% | 4,962 |
| Aug 11, 2025 | 44.90 | 44.90 | 43.00 | 43.00 | 42.66 | -1.15% | 3,599 |
| Aug 8, 2025 | 42.50 | 44.05 | 42.00 | 43.50 | 43.16 | 3.69% | 12,117 |
| Aug 7, 2025 | 39.55 | 44.55 | 38.20 | 41.95 | 41.62 | 8.40% | 14,756 |
| Aug 6, 2025 | 42.85 | 42.85 | 38.70 | 38.70 | 38.39 | -4.44% | 11,011 |
| Aug 5, 2025 | 42.50 | 43.35 | 40.50 | 40.50 | 40.18 | -5.04% | 3,648 |
| Aug 4, 2025 | 43.55 | 43.55 | 41.30 | 42.65 | 42.31 | 1.79% | 8,646 |
| Aug 1, 2025 | 41.25 | 42.30 | 40.00 | 41.90 | 41.57 | 2.20% | 14,403 |
| Jul 31, 2025 | 44.45 | 44.50 | 41.00 | 41.00 | 40.68 | -7.45% | 12,652 |
| Jul 30, 2025 | 47.40 | 47.40 | 43.50 | 44.30 | 43.95 | -6.04% | 22,516 |
| Jul 29, 2025 | 59.20 | 59.90 | 44.00 | 47.15 | 46.78 | -21.15% | 26,672 |
| Jul 28, 2025 | 62.50 | 62.70 | 59.80 | 59.80 | 59.33 | -1.16% | 1,406 |
| Jul 25, 2025 | 60.70 | 62.00 | 59.60 | 60.50 | 60.02 | 1.51% | 1,471 |
| Jul 24, 2025 | 59.20 | 61.10 | 59.20 | 59.60 | 59.13 | 1.02% | 909 |
| Jul 23, 2025 | 57.50 | 60.00 | 57.50 | 59.00 | 58.53 | 4.61% | 1,022 |
| Jul 22, 2025 | 56.00 | 56.40 | 55.20 | 56.40 | 55.95 | 2.36% | 546 |
| Jul 21, 2025 | 56.20 | 56.30 | 55.00 | 55.10 | 54.66 | -0.90% | 1,591 |