Novozymes A/S (FRA:NZM)
Germany
· Delayed Price · Currency is EUR 52.50
+1.50 (2.94%)
Last updated: Dec 5, 2025, 8:10 AM CET
Novozymes Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 4, 2025 | 51.00 | 51.00 | 51.00 | 51.00 | 51.00 | -1.92% | - |
| Dec 3, 2025 | 52.00 | 52.00 | 52.00 | 52.00 | 52.00 | -1.89% | - |
| Dec 2, 2025 | 53.00 | 53.00 | 53.00 | 53.00 | 53.00 | 0.95% | - |
| Dec 1, 2025 | 52.50 | 52.50 | 52.50 | 52.50 | 52.50 | -0.94% | - |
| Nov 28, 2025 | 53.00 | 53.00 | 53.00 | 53.00 | 53.00 | 0.95% | - |
| Nov 27, 2025 | 52.50 | 52.50 | 52.50 | 52.50 | 52.50 | -0.94% | - |
| Nov 26, 2025 | 53.00 | 53.00 | 53.00 | 53.00 | 53.00 | 0.95% | - |
| Nov 25, 2025 | 52.50 | 52.50 | 52.50 | 52.50 | 52.50 | -1.87% | - |
| Nov 24, 2025 | 53.50 | 53.50 | 53.50 | 53.50 | 53.50 | 5.94% | - |
| Nov 21, 2025 | 50.50 | 50.50 | 50.50 | 50.50 | 50.50 | -3.81% | - |
| Nov 20, 2025 | 52.50 | 52.50 | 52.50 | 52.50 | 52.50 | - | - |
| Nov 19, 2025 | 52.50 | 52.50 | 52.50 | 52.50 | 52.50 | -0.94% | - |
| Nov 18, 2025 | 53.00 | 53.00 | 53.00 | 53.00 | 53.00 | -2.75% | - |
| Nov 17, 2025 | 54.50 | 54.50 | 54.50 | 54.50 | 54.50 | -0.91% | - |
| Nov 14, 2025 | 55.00 | 55.00 | 55.00 | 55.00 | 55.00 | -1.79% | - |
| Nov 13, 2025 | 56.00 | 56.00 | 56.00 | 56.00 | 56.00 | -0.88% | - |
| Nov 12, 2025 | 56.50 | 56.50 | 56.50 | 56.50 | 56.50 | 3.67% | - |
| Nov 11, 2025 | 54.50 | 54.50 | 54.50 | 54.50 | 54.50 | -0.91% | - |
| Nov 10, 2025 | 55.00 | 55.00 | 55.00 | 55.00 | 55.00 | 0.92% | - |
| Nov 7, 2025 | 54.50 | 54.50 | 54.50 | 54.50 | 54.50 | -0.91% | - |
| Nov 6, 2025 | 55.00 | 55.00 | 55.00 | 55.00 | 55.00 | 10.44% | - |
| Nov 5, 2025 | 49.80 | 49.80 | 49.80 | 49.80 | 49.80 | -1.39% | - |
| Nov 4, 2025 | 50.50 | 50.50 | 50.50 | 50.50 | 50.50 | -0.98% | - |
| Nov 3, 2025 | 51.00 | 51.00 | 51.00 | 51.00 | 51.00 | -0.97% | - |
| Oct 31, 2025 | 51.50 | 51.50 | 51.50 | 51.50 | 51.50 | - | - |
| Oct 30, 2025 | 50.50 | 51.50 | 50.50 | 51.50 | 51.50 | -0.96% | - |
| Oct 29, 2025 | 52.00 | 52.00 | 52.00 | 52.00 | 52.00 | - | - |
| Oct 28, 2025 | 52.00 | 52.00 | 52.00 | 52.00 | 52.00 | - | - |
| Oct 27, 2025 | 54.00 | 54.00 | 52.00 | 52.00 | 52.00 | -2.80% | - |
| Oct 24, 2025 | 53.50 | 53.50 | 53.50 | 53.50 | 53.50 | - | - |
| Oct 23, 2025 | 53.50 | 53.50 | 53.50 | 53.50 | 53.50 | - | - |
| Oct 22, 2025 | 53.50 | 53.50 | 53.50 | 53.50 | 53.50 | -0.93% | - |
| Oct 21, 2025 | 54.00 | 54.00 | 54.00 | 54.00 | 54.00 | - | - |
| Oct 20, 2025 | 54.00 | 54.00 | 54.00 | 54.00 | 54.00 | 1.89% | - |
| Oct 17, 2025 | 53.00 | 53.00 | 53.00 | 53.00 | 53.00 | 1.92% | - |
| Oct 16, 2025 | 52.00 | 52.00 | 52.00 | 52.00 | 52.00 | -1.89% | - |
| Oct 15, 2025 | 53.00 | 53.00 | 53.00 | 53.00 | 53.00 | 0.95% | - |
| Oct 14, 2025 | 52.50 | 52.50 | 52.50 | 52.50 | 52.50 | - | - |
| Oct 13, 2025 | 52.50 | 52.50 | 52.50 | 52.50 | 52.50 | -0.94% | - |
| Oct 10, 2025 | 53.00 | 53.00 | 53.00 | 53.00 | 53.00 | -1.85% | - |
| Oct 9, 2025 | 54.00 | 54.00 | 54.00 | 54.00 | 54.00 | 1.89% | - |
| Oct 8, 2025 | 53.00 | 53.00 | 53.00 | 53.00 | 53.00 | 3.92% | - |
| Oct 7, 2025 | 51.00 | 51.00 | 51.00 | 51.00 | 51.00 | -0.97% | - |
| Oct 6, 2025 | 51.50 | 51.50 | 51.50 | 51.50 | 51.50 | 0.98% | - |
| Oct 3, 2025 | 51.00 | 51.00 | 51.00 | 51.00 | 51.00 | -0.97% | - |
| Oct 2, 2025 | 52.00 | 52.00 | 51.50 | 51.50 | 51.50 | 0.98% | - |
| Oct 1, 2025 | 51.00 | 51.00 | 51.00 | 51.00 | 51.00 | 2.00% | - |
| Sep 30, 2025 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 0.40% | - |
| Sep 29, 2025 | 49.80 | 49.80 | 49.80 | 49.80 | 49.80 | -1.39% | - |
| Sep 26, 2025 | 50.50 | 50.50 | 50.50 | 50.50 | 50.50 | - | - |
| Sep 25, 2025 | 50.50 | 50.50 | 50.50 | 50.50 | 50.50 | 1.00% | 100 |
| Sep 24, 2025 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | - | - |
| Sep 23, 2025 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | -2.91% | - |
| Sep 22, 2025 | 51.50 | 51.50 | 51.50 | 51.50 | 51.50 | -0.96% | - |
| Sep 19, 2025 | 52.00 | 52.00 | 52.00 | 52.00 | 52.00 | - | - |
| Sep 18, 2025 | 52.00 | 52.00 | 52.00 | 52.00 | 52.00 | -0.95% | - |
| Sep 17, 2025 | 52.50 | 52.50 | 52.50 | 52.50 | 52.50 | -0.94% | - |
| Sep 16, 2025 | 53.00 | 53.00 | 53.00 | 53.00 | 53.00 | - | - |
| Sep 15, 2025 | 53.00 | 53.00 | 53.00 | 53.00 | 53.00 | - | - |
| Sep 12, 2025 | 53.00 | 53.00 | 53.00 | 53.00 | 53.00 | - | - |
| Sep 11, 2025 | 53.00 | 53.00 | 53.00 | 53.00 | 53.00 | -0.93% | - |
| Sep 10, 2025 | 53.50 | 53.50 | 53.50 | 53.50 | 53.50 | -0.93% | - |
| Sep 9, 2025 | 54.00 | 54.00 | 54.00 | 54.00 | 54.00 | - | - |
| Sep 8, 2025 | 54.00 | 54.00 | 54.00 | 54.00 | 54.00 | - | - |
| Sep 5, 2025 | 54.00 | 54.00 | 54.00 | 54.00 | 54.00 | 1.89% | - |
| Sep 4, 2025 | 53.00 | 53.00 | 53.00 | 53.00 | 53.00 | - | - |
| Sep 3, 2025 | 53.00 | 53.00 | 53.00 | 53.00 | 53.00 | -0.93% | - |
| Sep 2, 2025 | 53.50 | 53.50 | 53.50 | 53.50 | 53.50 | 0.94% | - |
| Sep 1, 2025 | 53.00 | 53.00 | 53.00 | 53.00 | 52.84 | -1.85% | - |
| Aug 29, 2025 | 54.00 | 54.00 | 54.00 | 54.00 | 53.84 | 1.89% | - |
| Aug 28, 2025 | 53.00 | 53.00 | 53.00 | 53.00 | 52.84 | 0.95% | - |
| Aug 27, 2025 | 52.50 | 52.50 | 52.50 | 52.50 | 52.34 | 0.96% | - |
| Aug 26, 2025 | 52.00 | 52.00 | 52.00 | 52.00 | 51.84 | -0.95% | - |
| Aug 25, 2025 | 52.50 | 52.50 | 52.50 | 52.50 | 52.34 | 1.94% | - |
| Aug 22, 2025 | 51.50 | 51.50 | 51.50 | 51.50 | 51.35 | -1.90% | - |
| Aug 21, 2025 | 55.50 | 55.50 | 52.50 | 52.50 | 52.34 | -4.55% | 40 |
| Aug 20, 2025 | 55.00 | 55.00 | 55.00 | 55.00 | 54.84 | 0.92% | - |
| Aug 19, 2025 | 54.50 | 54.50 | 54.50 | 54.50 | 54.34 | -3.54% | - |
| Aug 18, 2025 | 54.50 | 56.50 | 54.50 | 56.50 | 56.33 | 1.80% | 140 |
| Aug 15, 2025 | 55.50 | 55.50 | 55.50 | 55.50 | 55.33 | 0.91% | - |
| Aug 14, 2025 | 55.00 | 55.00 | 55.00 | 55.00 | 54.84 | -0.90% | - |
| Aug 13, 2025 | 55.50 | 55.50 | 55.50 | 55.50 | 55.33 | - | - |
| Aug 12, 2025 | 55.00 | 55.50 | 55.00 | 55.50 | 55.33 | - | - |
| Aug 11, 2025 | 55.50 | 55.50 | 55.50 | 55.50 | 55.33 | -0.89% | - |
| Aug 8, 2025 | 56.00 | 56.00 | 56.00 | 56.00 | 55.83 | 0.90% | - |
| Aug 7, 2025 | 55.50 | 55.50 | 55.50 | 55.50 | 55.33 | -1.77% | - |
| Aug 6, 2025 | 56.50 | 56.50 | 56.50 | 56.50 | 56.33 | 0.89% | - |
| Aug 5, 2025 | 56.00 | 56.00 | 56.00 | 56.00 | 55.83 | - | - |
| Aug 4, 2025 | 56.00 | 56.00 | 56.00 | 56.00 | 55.83 | 0.90% | - |
| Aug 1, 2025 | 55.50 | 55.50 | 55.50 | 55.50 | 55.33 | -2.63% | - |
| Jul 31, 2025 | 57.00 | 57.00 | 57.00 | 57.00 | 56.83 | - | - |
| Jul 30, 2025 | 58.50 | 58.50 | 57.00 | 57.00 | 56.83 | -2.56% | - |
| Jul 29, 2025 | 58.50 | 58.50 | 58.50 | 58.50 | 58.32 | 0.86% | - |
| Jul 28, 2025 | 58.00 | 58.00 | 58.00 | 58.00 | 57.83 | -1.69% | - |
| Jul 25, 2025 | 59.00 | 59.00 | 59.00 | 59.00 | 58.82 | 0.85% | - |
| Jul 24, 2025 | 58.50 | 58.50 | 58.50 | 58.50 | 58.32 | 0.86% | - |
| Jul 23, 2025 | 58.00 | 58.00 | 58.00 | 58.00 | 57.83 | - | - |
| Jul 22, 2025 | 58.00 | 58.00 | 58.00 | 58.00 | 57.83 | -1.69% | - |
| Jul 21, 2025 | 59.00 | 59.00 | 59.00 | 59.00 | 58.82 | -0.84% | - |
| Jul 18, 2025 | 59.50 | 59.50 | 59.50 | 59.50 | 59.32 | - | - |