Novo Nordisk A/S (LON:0TDD)
London
· Delayed Price · Currency is GBP · Price in USD 48.18
+0.14 (0.29%)
At close: Dec 5, 2025
Novo Nordisk Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 48.04 | 49.13 | 47.94 | 48.18 | 48.18 | 0.29% | 68,990 |
| Dec 4, 2025 | 47.66 | 48.24 | 46.84 | 48.04 | 48.04 | 0.94% | 42,529 |
| Dec 3, 2025 | 47.53 | 48.11 | 47.33 | 47.59 | 47.59 | 0.01% | 63,144 |
| Dec 2, 2025 | 48.55 | 48.71 | 47.39 | 47.59 | 47.59 | -2.50% | 147,864 |
| Dec 1, 2025 | 48.39 | 49.49 | 48.24 | 48.81 | 48.81 | -1.09% | 94,114 |
| Nov 28, 2025 | 48.73 | 49.70 | 48.13 | 49.35 | 49.35 | 1.13% | 141,028 |
| Nov 27, 2025 | 48.80 | 48.80 | 48.80 | 48.80 | 48.80 | 0.33% | 25 |
| Nov 26, 2025 | 47.08 | 49.03 | 46.58 | 48.64 | 48.64 | 3.05% | 113,801 |
| Nov 25, 2025 | 45.29 | 47.20 | 44.20 | 47.20 | 47.20 | 5.46% | 210,108 |
| Nov 24, 2025 | 47.95 | 47.99 | 41.45 | 44.76 | 44.76 | -6.72% | 1,690,422 |
| Nov 21, 2025 | 47.10 | 48.14 | 46.72 | 47.98 | 47.98 | 0.42% | 99,246 |
| Nov 20, 2025 | 49.00 | 49.56 | 47.48 | 47.78 | 47.78 | -2.04% | 341,612 |
| Nov 19, 2025 | 47.30 | 49.32 | 47.30 | 48.77 | 48.77 | 1.94% | 86,030 |
| Nov 18, 2025 | 48.40 | 48.45 | 47.23 | 47.84 | 47.84 | -1.76% | 254,130 |
| Nov 17, 2025 | 48.24 | 49.18 | 47.20 | 48.70 | 48.70 | 0.81% | 113,005 |
| Nov 14, 2025 | 49.22 | 49.25 | 48.04 | 48.31 | 48.31 | -1.93% | 116,018 |
| Nov 13, 2025 | 50.39 | 50.72 | 48.90 | 49.26 | 49.26 | -0.92% | 145,641 |
| Nov 12, 2025 | 49.67 | 50.41 | 48.84 | 49.72 | 49.72 | 1.51% | 159,398 |
| Nov 11, 2025 | 45.93 | 49.36 | 45.86 | 48.98 | 48.98 | 6.88% | 537,608 |
| Nov 10, 2025 | 46.40 | 46.85 | 45.49 | 45.83 | 45.83 | 0.65% | 188,872 |
| Nov 7, 2025 | 46.53 | 47.12 | 45.15 | 45.53 | 45.53 | -3.18% | 356,643 |
| Nov 6, 2025 | 48.56 | 49.53 | 46.39 | 47.03 | 47.03 | -2.52% | 582,357 |
| Nov 5, 2025 | 49.00 | 49.89 | 46.15 | 48.24 | 48.24 | -0.29% | 745,828 |
| Nov 4, 2025 | 49.50 | 49.88 | 47.47 | 48.38 | 48.38 | -1.58% | 232,688 |
| Nov 3, 2025 | 50.25 | 50.80 | 48.58 | 49.16 | 49.16 | 0.22% | 96,582 |
| Oct 31, 2025 | 50.50 | 50.76 | 48.47 | 49.05 | 49.05 | -2.23% | 1,101,940 |
| Oct 30, 2025 | 51.43 | 51.59 | 49.45 | 50.17 | 50.17 | -2.37% | 294,663 |
| Oct 29, 2025 | 52.19 | 52.80 | 51.23 | 51.39 | 51.39 | -1.00% | 56,333 |
| Oct 28, 2025 | 53.11 | 53.23 | 51.75 | 51.91 | 51.91 | -1.96% | 122,644 |
| Oct 27, 2025 | 53.92 | 54.00 | 52.43 | 52.95 | 52.95 | -0.85% | 166,415 |
| Oct 24, 2025 | 53.47 | 53.68 | 52.86 | 53.40 | 53.40 | 0.27% | 65,602 |
| Oct 23, 2025 | 53.53 | 53.64 | 52.38 | 53.26 | 53.26 | 0.43% | 198,679 |
| Oct 22, 2025 | 54.70 | 54.72 | 52.94 | 53.03 | 53.03 | -3.62% | 279,393 |
| Oct 21, 2025 | 55.69 | 55.97 | 54.54 | 55.02 | 55.02 | -1.80% | 179,825 |
| Oct 20, 2025 | 54.75 | 56.23 | 54.40 | 56.03 | 56.03 | 3.62% | 76,316 |
| Oct 17, 2025 | 54.42 | 55.07 | 53.37 | 54.07 | 54.07 | -4.13% | 301,341 |
| Oct 16, 2025 | 56.70 | 57.55 | 56.40 | 56.40 | 56.40 | -0.46% | 55,371 |
| Oct 15, 2025 | 56.94 | 56.94 | 55.52 | 56.66 | 56.66 | -0.12% | 53,050 |
| Oct 14, 2025 | 57.30 | 57.30 | 55.80 | 56.73 | 56.73 | -1.73% | 91,315 |
| Oct 13, 2025 | 56.07 | 58.11 | 56.07 | 57.73 | 57.73 | 1.44% | 190,300 |
| Oct 10, 2025 | 58.71 | 58.86 | 56.82 | 56.91 | 56.91 | -2.93% | 137,224 |
| Oct 9, 2025 | 59.81 | 59.81 | 58.00 | 58.63 | 58.63 | -1.77% | 251,868 |
| Oct 8, 2025 | 59.00 | 60.12 | 58.89 | 59.69 | 59.69 | 0.70% | 57,304 |
| Oct 7, 2025 | 59.94 | 60.08 | 58.54 | 59.27 | 59.27 | -1.10% | 128,759 |
| Oct 6, 2025 | 59.86 | 60.88 | 59.12 | 59.93 | 59.93 | 0.64% | 115,877 |
| Oct 3, 2025 | 58.41 | 60.09 | 57.62 | 59.55 | 59.55 | 1.05% | 262,120 |
| Oct 2, 2025 | 59.98 | 60.35 | 57.78 | 58.93 | 58.93 | -0.26% | 169,640 |
| Oct 1, 2025 | 55.13 | 59.10 | 54.90 | 59.08 | 59.08 | 7.53% | 253,731 |
| Sep 30, 2025 | 56.00 | 56.00 | 53.56 | 54.95 | 54.95 | -0.95% | 236,370 |
| Sep 29, 2025 | 56.04 | 56.11 | 53.30 | 55.47 | 55.47 | -0.01% | 439,041 |
| Sep 26, 2025 | 56.47 | 56.47 | 54.57 | 55.48 | 55.48 | -1.30% | 381,721 |
| Sep 25, 2025 | 58.75 | 58.83 | 56.02 | 56.21 | 56.21 | -3.90% | 428,955 |
| Sep 24, 2025 | 59.52 | 59.60 | 58.20 | 58.49 | 58.49 | -1.54% | 54,651 |
| Sep 23, 2025 | 60.73 | 60.99 | 59.10 | 59.40 | 59.40 | -2.27% | 98,288 |
| Sep 22, 2025 | 61.85 | 62.35 | 59.63 | 60.78 | 60.78 | -0.89% | 279,432 |
| Sep 19, 2025 | 62.31 | 62.80 | 60.74 | 61.33 | 61.33 | -0.52% | 219,140 |
| Sep 18, 2025 | 60.35 | 62.84 | 58.90 | 61.65 | 61.65 | 5.40% | 998,243 |
| Sep 17, 2025 | 57.34 | 59.15 | 57.00 | 58.49 | 58.49 | 2.13% | 106,406 |
| Sep 16, 2025 | 56.09 | 57.73 | 56.02 | 57.27 | 57.27 | 2.45% | 155,022 |
| Sep 15, 2025 | 55.00 | 56.96 | 55.00 | 55.90 | 55.90 | 2.00% | 166,449 |
| Sep 12, 2025 | 54.12 | 55.20 | 54.03 | 54.81 | 54.81 | 1.41% | 144,217 |
| Sep 11, 2025 | 54.35 | 54.75 | 53.55 | 54.04 | 54.04 | -0.39% | 215,213 |
| Sep 10, 2025 | 54.22 | 55.23 | 50.41 | 54.26 | 54.26 | 0.66% | 298,660 |
| Sep 9, 2025 | 54.36 | 54.36 | 52.74 | 53.90 | 53.90 | -0.48% | 243,722 |
| Sep 8, 2025 | 55.35 | 55.40 | 54.09 | 54.16 | 54.16 | -1.59% | 117,351 |
| Sep 5, 2025 | 56.09 | 57.00 | 54.73 | 55.04 | 55.04 | -2.42% | 130,889 |
| Sep 4, 2025 | 56.74 | 56.79 | 55.46 | 56.40 | 56.40 | -0.19% | 127,621 |
| Sep 3, 2025 | 56.38 | 57.33 | 55.38 | 56.51 | 56.51 | 0.76% | 76,464 |
| Sep 2, 2025 | 57.45 | 57.49 | 55.78 | 56.08 | 56.08 | -0.49% | 181,166 |
| Aug 29, 2025 | 56.09 | 56.37 | 55.50 | 56.36 | 56.36 | 0.89% | 65,104 |
| Aug 28, 2025 | 56.33 | 57.00 | 55.72 | 55.86 | 55.86 | -0.89% | 159,822 |
| Aug 27, 2025 | 55.10 | 56.61 | 55.10 | 56.36 | 56.36 | 2.55% | 114,348 |
| Aug 26, 2025 | 56.27 | 56.40 | 54.60 | 54.96 | 54.96 | -2.86% | 174,663 |
| Aug 25, 2025 | 57.11 | 58.34 | 56.37 | 56.58 | 56.58 | -0.54% | 233,138 |
| Aug 22, 2025 | 55.29 | 57.51 | 55.20 | 56.89 | 56.89 | 2.08% | 176,100 |
| Aug 21, 2025 | 54.39 | 55.84 | 54.07 | 55.73 | 55.73 | 2.65% | 134,556 |
| Aug 20, 2025 | 54.35 | 54.63 | 53.71 | 54.29 | 54.29 | 0.19% | 141,567 |
| Aug 19, 2025 | 53.99 | 55.47 | 53.15 | 54.19 | 54.19 | -0.09% | 314,007 |
| Aug 18, 2025 | 53.50 | 54.98 | 53.15 | 54.24 | 54.24 | 3.51% | 620,520 |
| Aug 15, 2025 | 51.54 | 52.74 | 51.18 | 52.40 | 51.99 | 3.66% | 129,979 |
| Aug 14, 2025 | 51.28 | 51.46 | 49.87 | 50.55 | 50.15 | -0.07% | 165,468 |
| Aug 13, 2025 | 49.95 | 51.24 | 49.87 | 50.59 | 50.19 | 1.23% | 347,381 |
| Aug 12, 2025 | 50.00 | 50.55 | 49.39 | 49.97 | 49.58 | -0.30% | 686,676 |
| Aug 11, 2025 | 51.37 | 52.42 | 49.94 | 50.12 | 49.73 | -1.80% | 625,262 |
| Aug 8, 2025 | 49.56 | 51.30 | 49.15 | 51.04 | 50.64 | 4.71% | 301,356 |
| Aug 7, 2025 | 45.53 | 51.59 | 45.09 | 48.74 | 48.36 | 7.59% | 604,396 |
| Aug 6, 2025 | 47.50 | 49.02 | 44.97 | 45.30 | 44.94 | -4.45% | 1,221,916 |
| Aug 5, 2025 | 48.98 | 49.19 | 47.16 | 47.41 | 47.04 | -3.10% | 196,517 |
| Aug 4, 2025 | 49.50 | 51.50 | 48.00 | 48.93 | 48.54 | 2.45% | 437,614 |
| Aug 1, 2025 | 47.15 | 49.02 | 45.40 | 47.76 | 47.39 | 0.32% | 425,427 |
| Jul 31, 2025 | 50.30 | 50.85 | 47.52 | 47.61 | 47.23 | -5.03% | 666,694 |
| Jul 30, 2025 | 54.20 | 54.97 | 50.02 | 50.13 | 49.74 | -7.92% | 654,664 |
| Jul 29, 2025 | 69.09 | 69.67 | 49.92 | 54.44 | 54.01 | -21.82% | 1,849,728 |
| Jul 28, 2025 | 71.80 | 73.01 | 69.61 | 69.63 | 69.08 | -2.79% | 94,535 |
| Jul 25, 2025 | 70.80 | 72.41 | 70.05 | 71.63 | 71.07 | 1.46% | 23,554 |
| Jul 24, 2025 | 70.08 | 71.37 | 69.95 | 70.60 | 70.04 | 0.39% | 38,665 |
| Jul 23, 2025 | 67.00 | 70.35 | 67.00 | 70.32 | 69.77 | 5.60% | 57,769 |
| Jul 22, 2025 | 65.00 | 66.91 | 64.29 | 66.59 | 66.06 | 2.60% | 319,623 |
| Jul 21, 2025 | 64.90 | 65.28 | 64.13 | 64.90 | 64.39 | 0.95% | 63,545 |
| Jul 18, 2025 | 65.29 | 66.35 | 64.17 | 64.29 | 63.78 | -1.19% | 56,880 |