Novozymes A/S (FRA:NZM2)
Germany
· Delayed Price · Currency is EUR 53.70
+1.86 (3.59%)
At close: Dec 5, 2025
Novozymes Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 53.28 | 54.06 | 53.28 | 53.70 | 53.70 | 3.59% | 350 |
| Dec 4, 2025 | 51.84 | 51.84 | 51.84 | 51.84 | 51.84 | 0.19% | - |
| Dec 3, 2025 | 52.58 | 52.58 | 51.72 | 51.74 | 51.74 | -1.56% | 40 |
| Dec 2, 2025 | 53.64 | 53.64 | 52.56 | 52.56 | 52.56 | -1.94% | - |
| Dec 1, 2025 | 53.02 | 54.20 | 53.02 | 53.60 | 53.60 | 0.45% | 1,780 |
| Nov 28, 2025 | 53.56 | 54.08 | 53.36 | 53.36 | 53.36 | -0.07% | 150 |
| Nov 27, 2025 | 53.20 | 53.40 | 52.94 | 53.40 | 53.40 | 0.19% | 153 |
| Nov 26, 2025 | 53.72 | 53.72 | 53.30 | 53.30 | 53.30 | -0.45% | - |
| Nov 25, 2025 | 53.28 | 53.54 | 53.28 | 53.54 | 53.54 | 0.37% | 30 |
| Nov 24, 2025 | 54.08 | 54.16 | 53.34 | 53.34 | 53.34 | -0.93% | 2 |
| Nov 21, 2025 | 51.50 | 53.84 | 51.50 | 53.84 | 53.84 | 4.71% | - |
| Nov 20, 2025 | 53.44 | 53.44 | 51.42 | 51.42 | 51.42 | -3.02% | - |
| Nov 19, 2025 | 53.32 | 53.38 | 53.02 | 53.02 | 53.02 | -0.75% | 210 |
| Nov 18, 2025 | 53.70 | 54.10 | 53.42 | 53.42 | 53.42 | -1.44% | 330 |
| Nov 17, 2025 | 55.12 | 55.12 | 54.20 | 54.20 | 54.20 | -1.63% | 34 |
| Nov 14, 2025 | 55.76 | 55.96 | 55.10 | 55.10 | 55.10 | -1.11% | 14 |
| Nov 13, 2025 | 57.44 | 57.44 | 55.72 | 55.72 | 55.72 | -2.04% | 1 |
| Nov 12, 2025 | 57.06 | 57.06 | 56.88 | 56.88 | 56.88 | -0.14% | 150 |
| Nov 11, 2025 | 55.22 | 56.96 | 55.22 | 56.96 | 56.96 | 3.00% | 45 |
| Nov 10, 2025 | 55.78 | 55.78 | 54.80 | 55.30 | 55.30 | -0.43% | 75 |
| Nov 7, 2025 | 55.14 | 55.54 | 55.14 | 55.54 | 55.54 | 0.65% | - |
| Nov 6, 2025 | 55.32 | 55.32 | 55.18 | 55.18 | 55.18 | 6.28% | - |
| Nov 5, 2025 | 50.64 | 51.92 | 50.64 | 51.92 | 51.92 | 1.05% | 80 |
| Nov 4, 2025 | 51.38 | 51.38 | 51.38 | 51.38 | 51.38 | -0.77% | - |
| Nov 3, 2025 | 52.24 | 52.24 | 51.78 | 51.78 | 51.78 | 0.35% | 14 |
| Oct 31, 2025 | 52.10 | 52.10 | 51.60 | 51.60 | 51.60 | -1.11% | - |
| Oct 30, 2025 | 51.10 | 52.18 | 51.10 | 52.18 | 52.18 | 2.15% | 110 |
| Oct 29, 2025 | 52.76 | 52.76 | 51.08 | 51.08 | 51.08 | -3.15% | 407 |
| Oct 28, 2025 | 52.58 | 52.74 | 52.28 | 52.74 | 52.74 | 0.08% | 894 |
| Oct 27, 2025 | 54.80 | 54.80 | 52.70 | 52.70 | 52.70 | -3.16% | - |
| Oct 24, 2025 | 54.50 | 54.50 | 54.42 | 54.42 | 54.42 | -0.77% | - |
| Oct 23, 2025 | 54.34 | 54.84 | 54.34 | 54.84 | 54.84 | 1.14% | - |
| Oct 22, 2025 | 54.20 | 54.22 | 54.02 | 54.22 | 54.22 | 0.04% | 400 |
| Oct 21, 2025 | 54.92 | 54.92 | 54.20 | 54.20 | 54.20 | -1.42% | 50 |
| Oct 20, 2025 | 54.82 | 55.34 | 54.82 | 54.98 | 54.98 | 0.66% | 100 |
| Oct 17, 2025 | 54.30 | 54.62 | 53.78 | 54.62 | 54.62 | 0.85% | 360 |
| Oct 16, 2025 | 52.66 | 54.16 | 52.66 | 54.16 | 54.16 | 2.93% | - |
| Oct 15, 2025 | 53.86 | 53.86 | 52.62 | 52.62 | 52.62 | -1.79% | - |
| Oct 14, 2025 | 53.56 | 53.58 | 53.56 | 53.58 | 53.58 | -0.74% | - |
| Oct 13, 2025 | 53.12 | 53.98 | 53.12 | 53.98 | 53.98 | 2.70% | - |
| Oct 10, 2025 | 53.96 | 53.96 | 52.56 | 52.56 | 52.56 | -2.38% | 500 |
| Oct 9, 2025 | 54.50 | 54.52 | 53.84 | 53.84 | 53.84 | -1.03% | 50 |
| Oct 8, 2025 | 53.54 | 54.58 | 53.54 | 54.40 | 54.40 | 1.53% | 25 |
| Oct 7, 2025 | 51.92 | 53.58 | 51.92 | 53.58 | 53.58 | 3.00% | - |
| Oct 6, 2025 | 52.64 | 52.64 | 52.02 | 52.02 | 52.02 | -0.12% | 3 |
| Oct 3, 2025 | 51.92 | 52.08 | 51.92 | 52.08 | 52.08 | 0.35% | - |
| Oct 2, 2025 | 52.62 | 52.86 | 51.90 | 51.90 | 51.90 | -1.18% | 198 |
| Oct 1, 2025 | 51.66 | 52.52 | 51.66 | 52.52 | 52.52 | 1.43% | - |
| Sep 30, 2025 | 50.84 | 51.78 | 50.84 | 51.78 | 51.78 | 1.69% | - |
| Sep 29, 2025 | 50.48 | 50.92 | 50.48 | 50.92 | 50.92 | 1.27% | - |
| Sep 26, 2025 | 51.06 | 51.06 | 50.28 | 50.28 | 50.28 | -1.45% | 896 |
| Sep 25, 2025 | 51.24 | 51.24 | 51.00 | 51.02 | 51.02 | -0.62% | 170 |
| Sep 24, 2025 | 50.74 | 51.34 | 50.74 | 51.34 | 51.34 | 1.34% | 40 |
| Sep 23, 2025 | 51.00 | 51.00 | 50.66 | 50.66 | 50.66 | -0.67% | - |
| Sep 22, 2025 | 52.50 | 52.50 | 51.00 | 51.00 | 51.00 | -2.86% | 640 |
| Sep 19, 2025 | 52.78 | 52.78 | 52.50 | 52.50 | 52.50 | -0.49% | 10 |
| Sep 18, 2025 | 53.02 | 53.32 | 52.76 | 52.76 | 52.76 | -0.26% | 145 |
| Sep 17, 2025 | 53.06 | 53.06 | 52.90 | 52.90 | 52.90 | -0.23% | 50 |
| Sep 16, 2025 | 53.96 | 53.96 | 53.02 | 53.02 | 53.02 | -1.52% | - |
| Sep 15, 2025 | 53.54 | 53.84 | 53.54 | 53.84 | 53.84 | 0.56% | - |
| Sep 12, 2025 | 54.34 | 54.34 | 53.54 | 53.54 | 53.54 | -0.04% | 100 |
| Sep 11, 2025 | 53.94 | 53.94 | 53.56 | 53.56 | 53.56 | -1.76% | 6 |
| Sep 10, 2025 | 54.52 | 54.52 | 54.52 | 54.52 | 54.52 | 0.15% | - |
| Sep 9, 2025 | 54.52 | 54.92 | 54.44 | 54.44 | 54.44 | 0.89% | 28 |
| Sep 8, 2025 | 54.90 | 54.90 | 53.96 | 53.96 | 53.96 | -1.50% | - |
| Sep 5, 2025 | 54.78 | 54.78 | 54.78 | 54.78 | 54.78 | 0.26% | - |
| Sep 4, 2025 | 53.66 | 54.64 | 53.66 | 54.64 | 54.64 | 1.94% | 10 |
| Sep 3, 2025 | 53.92 | 53.92 | 53.60 | 53.60 | 53.60 | -0.74% | - |
| Sep 2, 2025 | 54.06 | 54.06 | 54.00 | 54.00 | 54.00 | -0.30% | 3 |
| Sep 1, 2025 | 54.38 | 54.38 | 54.16 | 54.16 | 54.16 | 0.11% | 3 |
| Aug 29, 2025 | 54.76 | 54.76 | 54.10 | 54.10 | 54.10 | -1.13% | - |
| Aug 28, 2025 | 53.78 | 55.16 | 53.78 | 54.72 | 54.72 | 1.75% | 10 |
| Aug 27, 2025 | 53.02 | 53.78 | 53.02 | 53.78 | 53.78 | 1.47% | 100 |
| Aug 26, 2025 | 53.00 | 53.00 | 52.50 | 53.00 | 53.00 | -0.15% | 716 |
| Aug 25, 2025 | 53.38 | 53.56 | 53.08 | 53.08 | 53.08 | -1.30% | 155 |
| Aug 22, 2025 | 52.38 | 54.02 | 52.02 | 53.78 | 53.48 | 2.48% | 114 |
| Aug 21, 2025 | 55.64 | 55.64 | 51.74 | 52.48 | 52.19 | -5.75% | 486 |
| Aug 20, 2025 | 55.84 | 56.80 | 55.68 | 55.68 | 55.37 | -0.32% | 510 |
| Aug 19, 2025 | 55.24 | 56.02 | 55.24 | 55.86 | 55.55 | 1.09% | 50 |
| Aug 18, 2025 | 55.00 | 55.62 | 55.00 | 55.26 | 54.95 | 0.11% | 2 |
| Aug 15, 2025 | 56.02 | 56.02 | 55.20 | 55.20 | 54.89 | -1.25% | - |
| Aug 14, 2025 | 55.90 | 56.64 | 55.90 | 55.90 | 55.59 | -0.29% | 250 |
| Aug 13, 2025 | 56.08 | 57.30 | 56.06 | 56.06 | 55.75 | 0.07% | 770 |
| Aug 12, 2025 | 55.72 | 56.42 | 55.72 | 56.02 | 55.71 | 0.14% | 22 |
| Aug 11, 2025 | 56.90 | 56.90 | 55.92 | 55.94 | 55.63 | -0.32% | 559 |
| Aug 8, 2025 | 56.56 | 56.56 | 56.12 | 56.12 | 55.81 | -0.85% | 16 |
| Aug 7, 2025 | 56.06 | 56.60 | 56.06 | 56.60 | 56.28 | 1.47% | - |
| Aug 6, 2025 | 57.36 | 57.36 | 55.78 | 55.78 | 55.47 | -2.21% | - |
| Aug 5, 2025 | 56.54 | 57.04 | 56.54 | 57.04 | 56.72 | 1.17% | 2 |
| Aug 4, 2025 | 56.98 | 56.98 | 56.38 | 56.38 | 56.06 | 0.71% | - |
| Aug 1, 2025 | 56.20 | 56.20 | 55.98 | 55.98 | 55.67 | -0.92% | 50 |
| Jul 31, 2025 | 57.80 | 57.80 | 56.50 | 56.50 | 56.18 | -1.64% | 33 |
| Jul 30, 2025 | 59.18 | 59.18 | 57.44 | 57.44 | 57.12 | -2.84% | - |
| Jul 29, 2025 | 59.00 | 59.18 | 58.96 | 59.12 | 58.79 | 0.68% | 270 |
| Jul 28, 2025 | 58.94 | 59.38 | 58.72 | 58.72 | 58.39 | - | 3 |
| Jul 25, 2025 | 59.76 | 59.76 | 58.72 | 58.72 | 58.39 | -1.81% | 100 |
| Jul 24, 2025 | 59.42 | 59.80 | 59.42 | 59.80 | 59.46 | 0.67% | - |
| Jul 23, 2025 | 58.88 | 59.40 | 58.88 | 59.40 | 59.07 | 1.85% | - |
| Jul 22, 2025 | 58.84 | 58.84 | 58.32 | 58.32 | 57.99 | -1.62% | - |
| Jul 21, 2025 | 59.96 | 59.96 | 59.28 | 59.28 | 58.95 | -1.20% | - |