Novo Nordisk A/S (VIE:NNO2)
Austria
· Delayed Price · Currency is EUR 31.00
-1.05 (-3.29%)
At close: Feb 27, 2026
Novo Nordisk Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 27, 2026 | 32.04 | 32.04 | 31.00 | 31.00 | 31.00 | -3.29% | 4,762 |
| Feb 26, 2026 | 33.00 | 33.00 | 31.76 | 32.06 | 32.06 | 0.05% | 3,705 |
| Feb 25, 2026 | 32.51 | 32.86 | 31.81 | 32.04 | 32.04 | -1.99% | 14,076 |
| Feb 24, 2026 | 33.34 | 33.50 | 32.45 | 32.69 | 32.69 | -3.81% | 16,858 |
| Feb 23, 2026 | 40.17 | 40.20 | 33.00 | 33.99 | 33.99 | -15.45% | 35,813 |
| Feb 20, 2026 | 41.54 | 41.54 | 39.98 | 40.20 | 40.20 | -2.47% | 3,890 |
| Feb 19, 2026 | 41.77 | 41.77 | 41.07 | 41.22 | 41.22 | -0.64% | 834 |
| Feb 18, 2026 | 41.86 | 41.86 | 41.27 | 41.48 | 41.48 | -0.37% | 2,173 |
| Feb 17, 2026 | 41.45 | 42.45 | 41.18 | 41.64 | 41.64 | 0.48% | 1,340 |
| Feb 16, 2026 | 41.59 | 41.59 | 41.00 | 41.44 | 41.44 | -0.60% | 5,879 |
| Feb 13, 2026 | 41.42 | 41.99 | 41.42 | 41.69 | 41.69 | 2.06% | 8,974 |
| Feb 12, 2026 | 41.75 | 41.76 | 40.76 | 40.85 | 40.85 | -0.28% | 3,218 |
| Feb 11, 2026 | 41.59 | 41.59 | 40.57 | 40.96 | 40.96 | -2.44% | 7,278 |
| Feb 10, 2026 | 41.58 | 43.24 | 41.52 | 41.99 | 41.99 | 1.25% | 9,355 |
| Feb 9, 2026 | 42.80 | 43.02 | 41.41 | 41.47 | 41.47 | 4.62% | 18,027 |
| Feb 6, 2026 | 39.22 | 39.73 | 38.54 | 39.64 | 39.64 | 2.83% | 22,187 |
| Feb 5, 2026 | 40.31 | 41.00 | 36.54 | 38.55 | 38.55 | -4.80% | 24,724 |
| Feb 4, 2026 | 41.40 | 42.50 | 39.75 | 40.49 | 40.49 | -17.16% | 31,291 |
| Feb 3, 2026 | 50.16 | 50.34 | 48.73 | 48.88 | 48.88 | -4.17% | 10,327 |
| Feb 2, 2026 | 48.80 | 51.00 | 48.40 | 51.00 | 51.00 | 2.62% | 11,492 |
| Jan 30, 2026 | 49.93 | 50.44 | 49.37 | 49.70 | 49.70 | 0.54% | 7,247 |
| Jan 29, 2026 | 50.50 | 50.50 | 49.25 | 49.44 | 49.44 | -3.18% | 7,755 |
| Jan 28, 2026 | 51.67 | 53.04 | 51.02 | 51.06 | 51.06 | -3.17% | 4,243 |
| Jan 27, 2026 | 53.46 | 55.08 | 52.35 | 52.73 | 52.73 | -1.14% | 6,674 |
| Jan 26, 2026 | 52.94 | 55.00 | 52.36 | 53.34 | 53.34 | -0.71% | 8,902 |
| Jan 23, 2026 | 54.66 | 54.99 | 53.19 | 53.72 | 53.72 | 1.28% | 11,914 |
| Jan 22, 2026 | 51.59 | 53.99 | 51.41 | 53.04 | 53.04 | 6.14% | 9,753 |
| Jan 21, 2026 | 51.32 | 52.49 | 49.76 | 49.97 | 49.97 | -4.31% | 8,974 |
| Jan 20, 2026 | 50.34 | 52.43 | 50.15 | 52.22 | 52.22 | 3.51% | 8,939 |
| Jan 19, 2026 | 51.30 | 51.50 | 49.46 | 50.45 | 50.45 | -3.22% | 12,279 |
| Jan 16, 2026 | 50.10 | 52.55 | 50.02 | 52.13 | 52.13 | 6.83% | 15,061 |
| Jan 15, 2026 | 50.04 | 50.19 | 48.80 | 48.80 | 48.80 | -3.34% | 14,476 |
| Jan 14, 2026 | 50.54 | 51.40 | 50.41 | 50.48 | 50.48 | -2.00% | 5,287 |
| Jan 13, 2026 | 51.85 | 52.98 | 50.45 | 51.51 | 51.51 | 7.09% | 4,289 |
| Jan 12, 2026 | 51.23 | 51.77 | 48.10 | 48.10 | 48.10 | -5.37% | 4,213 |
| Jan 9, 2026 | 49.86 | 52.22 | 49.86 | 50.83 | 50.83 | 2.89% | 8,854 |
| Jan 8, 2026 | 49.13 | 50.00 | 48.50 | 49.40 | 49.40 | 0.20% | 7,255 |
| Jan 7, 2026 | 48.40 | 49.96 | 48.11 | 49.30 | 49.30 | 1.54% | 2,964 |
| Jan 6, 2026 | 47.00 | 49.94 | 47.00 | 48.55 | 48.55 | 5.00% | 17,222 |
| Jan 5, 2026 | 44.94 | 46.56 | 44.81 | 46.24 | 46.24 | 5.03% | 23,718 |
| Jan 2, 2026 | 44.18 | 45.00 | 43.00 | 44.03 | 44.03 | 0.06% | 13,352 |
| Dec 30, 2025 | 43.61 | 44.90 | 43.44 | 44.00 | 44.00 | 0.57% | 6,440 |
| Dec 29, 2025 | 44.76 | 45.20 | 43.62 | 43.75 | 43.75 | -1.15% | 11,384 |
| Dec 23, 2025 | 43.00 | 45.74 | 42.85 | 44.26 | 44.26 | 8.59% | 23,689 |
| Dec 22, 2025 | 41.54 | 41.69 | 40.53 | 40.76 | 40.76 | -1.01% | 11,760 |
| Dec 19, 2025 | 40.39 | 41.42 | 40.35 | 41.18 | 41.18 | 1.13% | 7,484 |
| Dec 18, 2025 | 40.66 | 41.98 | 40.62 | 40.72 | 40.72 | -1.31% | 6,175 |
| Dec 17, 2025 | 41.72 | 41.72 | 40.50 | 41.26 | 41.26 | -1.83% | 9,056 |
| Dec 16, 2025 | 42.13 | 42.55 | 41.33 | 42.03 | 42.03 | -0.76% | 6,629 |
| Dec 15, 2025 | 42.49 | 42.85 | 42.00 | 42.35 | 42.35 | -1.52% | 7,730 |
| Dec 12, 2025 | 43.14 | 43.63 | 42.62 | 43.00 | 43.00 | 0.14% | 12,143 |
| Dec 11, 2025 | 42.13 | 43.50 | 41.99 | 42.94 | 42.94 | 4.01% | 13,368 |
| Dec 10, 2025 | 40.36 | 41.36 | 40.32 | 41.29 | 41.29 | 2.88% | 6,399 |
| Dec 9, 2025 | 40.50 | 40.51 | 39.55 | 40.13 | 40.13 | 0.04% | 7,543 |
| Dec 8, 2025 | 42.19 | 42.19 | 40.00 | 40.12 | 40.12 | -3.57% | 9,646 |
| Dec 5, 2025 | 41.48 | 42.19 | 41.00 | 41.60 | 41.60 | 1.36% | 6,582 |
| Dec 4, 2025 | 40.91 | 41.20 | 40.23 | 41.04 | 41.04 | 0.80% | 5,991 |
| Dec 3, 2025 | 40.98 | 42.12 | 40.72 | 40.72 | 40.72 | -0.94% | 1,277 |
| Dec 2, 2025 | 41.76 | 41.93 | 40.84 | 41.10 | 41.10 | -2.41% | 10,222 |
| Dec 1, 2025 | 41.95 | 42.49 | 41.54 | 42.12 | 42.12 | -0.55% | 8,590 |
| Nov 28, 2025 | 42.01 | 43.12 | 41.86 | 42.35 | 42.35 | 1.71% | 11,340 |
| Nov 27, 2025 | 41.53 | 41.86 | 41.20 | 41.64 | 41.64 | -0.82% | 4,293 |
| Nov 26, 2025 | 40.68 | 42.33 | 40.19 | 41.99 | 41.99 | 5.13% | 12,220 |
| Nov 25, 2025 | 38.61 | 40.93 | 38.00 | 39.94 | 39.94 | 2.50% | 16,976 |
| Nov 24, 2025 | 41.56 | 41.56 | 36.00 | 38.96 | 38.96 | -5.43% | 15,401 |
| Nov 21, 2025 | 41.72 | 41.72 | 40.54 | 41.20 | 41.20 | -2.11% | 15,210 |
| Nov 20, 2025 | 42.39 | 43.07 | 41.92 | 42.09 | 42.09 | 0.98% | 9,382 |
| Nov 19, 2025 | 40.86 | 42.04 | 40.84 | 41.68 | 41.68 | 1.63% | 5,405 |
| Nov 18, 2025 | 41.33 | 41.38 | 40.79 | 41.01 | 41.01 | -2.30% | 8,465 |
| Nov 17, 2025 | 41.53 | 43.17 | 41.18 | 41.97 | 41.97 | -0.27% | 6,794 |
| Nov 14, 2025 | 42.01 | 42.09 | 40.71 | 42.09 | 42.09 | -0.57% | 5,878 |
| Nov 13, 2025 | 43.30 | 44.06 | 42.07 | 42.33 | 42.33 | -1.49% | 8,728 |
| Nov 12, 2025 | 42.44 | 43.90 | 42.00 | 42.97 | 42.97 | 1.58% | 6,859 |
| Nov 11, 2025 | 39.86 | 42.30 | 39.75 | 42.30 | 42.30 | 4.39% | 7,536 |
| Nov 10, 2025 | 40.16 | 40.52 | 39.52 | 40.52 | 40.52 | 3.47% | 22,250 |
| Nov 7, 2025 | 43.05 | 43.05 | 39.01 | 39.16 | 39.16 | -6.39% | 19,408 |
| Nov 6, 2025 | 41.39 | 42.50 | 40.83 | 41.83 | 41.83 | 3.27% | 20,787 |
| Nov 5, 2025 | 40.74 | 43.26 | 40.33 | 40.51 | 40.51 | -4.21% | 31,631 |
| Nov 4, 2025 | 42.10 | 43.16 | 41.20 | 42.29 | 42.29 | -0.35% | 12,883 |
| Nov 3, 2025 | 42.72 | 43.01 | 42.01 | 42.44 | 42.44 | 0.20% | 7,094 |
| Oct 31, 2025 | 43.76 | 43.76 | 41.90 | 42.35 | 42.35 | -4.48% | 11,414 |
| Oct 30, 2025 | 44.20 | 44.51 | 42.94 | 44.34 | 44.34 | -0.50% | 17,389 |
| Oct 29, 2025 | 44.83 | 46.01 | 44.47 | 44.56 | 44.56 | -2.19% | 8,978 |
| Oct 28, 2025 | 45.33 | 45.64 | 44.39 | 45.56 | 45.56 | 0.02% | 17,799 |
| Oct 27, 2025 | 46.42 | 46.42 | 45.00 | 45.55 | 45.55 | -0.84% | 12,159 |
| Oct 24, 2025 | 45.99 | 46.47 | 45.47 | 45.94 | 45.94 | -0.50% | 6,916 |
| Oct 23, 2025 | 46.45 | 46.91 | 45.12 | 46.17 | 46.17 | 0.46% | 10,557 |
| Oct 22, 2025 | 47.26 | 47.26 | 45.54 | 45.96 | 45.96 | -3.10% | 10,794 |
| Oct 21, 2025 | 47.59 | 48.93 | 46.97 | 47.43 | 47.43 | -1.35% | 12,278 |
| Oct 20, 2025 | 47.37 | 48.45 | 46.70 | 48.08 | 48.08 | 4.54% | 13,724 |
| Oct 17, 2025 | 47.60 | 47.60 | 45.54 | 45.99 | 45.99 | -6.20% | 14,238 |
| Oct 16, 2025 | 48.89 | 49.61 | 48.50 | 49.03 | 49.03 | 2.14% | 6,323 |
| Oct 15, 2025 | 48.94 | 49.69 | 47.61 | 48.00 | 48.00 | -0.59% | 13,934 |
| Oct 14, 2025 | 50.28 | 50.28 | 48.11 | 48.29 | 48.29 | -3.35% | 10,134 |
| Oct 13, 2025 | 49.85 | 50.17 | 48.71 | 49.96 | 49.96 | -3.92% | 12,569 |
| Oct 10, 2025 | 50.52 | 52.00 | 49.82 | 52.00 | 52.00 | 6.78% | 7,226 |
| Oct 9, 2025 | 50.94 | 51.16 | 48.70 | 48.70 | 48.70 | -3.56% | 16,494 |
| Oct 8, 2025 | 51.10 | 51.99 | 50.50 | 50.50 | 50.50 | -2.88% | 9,185 |
| Oct 7, 2025 | 50.95 | 52.00 | 50.06 | 52.00 | 52.00 | 0.10% | 3,180 |
| Oct 6, 2025 | 51.02 | 52.02 | 50.61 | 51.95 | 51.95 | 3.69% | 13,520 |