Novozymes A/S (VIE:NZYM)
Austria
· Delayed Price · Currency is EUR 49.78
-0.18 (-0.36%)
At close: Feb 27, 2026
Novozymes Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 27, 2026 | 49.32 | 50.30 | 49.32 | 50.30 | 50.30 | 0.68% | - |
| Feb 26, 2026 | 50.20 | 50.20 | 49.41 | 49.96 | 49.96 | 1.69% | - |
| Feb 25, 2026 | 49.76 | 51.20 | 49.13 | 49.13 | 49.13 | -4.90% | - |
| Feb 24, 2026 | 51.30 | 52.04 | 51.30 | 51.66 | 51.66 | 1.25% | - |
| Feb 23, 2026 | 51.82 | 51.82 | 50.96 | 51.02 | 51.02 | -1.92% | - |
| Feb 20, 2026 | 51.96 | 52.08 | 51.94 | 52.02 | 52.02 | 0.74% | - |
| Feb 19, 2026 | 52.16 | 52.16 | 51.58 | 51.64 | 51.64 | -0.39% | - |
| Feb 18, 2026 | 51.68 | 51.90 | 51.60 | 51.84 | 51.84 | -0.19% | - |
| Feb 17, 2026 | 51.72 | 52.46 | 51.72 | 51.94 | 51.94 | -0.84% | - |
| Feb 16, 2026 | 52.98 | 52.98 | 52.38 | 52.38 | 52.38 | -2.13% | - |
| Feb 13, 2026 | 51.78 | 53.52 | 51.78 | 53.52 | 53.52 | 4.53% | - |
| Feb 12, 2026 | 51.42 | 51.42 | 51.20 | 51.20 | 51.20 | -1.20% | - |
| Feb 11, 2026 | 52.64 | 52.64 | 51.54 | 51.82 | 51.82 | 0.35% | - |
| Feb 10, 2026 | 51.26 | 52.04 | 51.26 | 51.64 | 51.64 | 0.78% | - |
| Feb 9, 2026 | 51.14 | 51.46 | 51.14 | 51.24 | 51.24 | -0.23% | - |
| Feb 6, 2026 | 51.50 | 51.72 | 51.36 | 51.36 | 51.36 | -0.81% | - |
| Feb 5, 2026 | 50.94 | 51.78 | 50.94 | 51.78 | 51.78 | 0.74% | - |
| Feb 4, 2026 | 50.64 | 51.40 | 50.64 | 51.40 | 51.40 | 1.34% | - |
| Feb 3, 2026 | 51.22 | 51.22 | 50.36 | 50.72 | 50.72 | -1.28% | - |
| Feb 2, 2026 | 51.86 | 51.86 | 50.88 | 51.38 | 51.38 | -0.58% | - |
| Jan 30, 2026 | 51.80 | 52.06 | 51.68 | 51.68 | 51.68 | -0.08% | - |
| Jan 29, 2026 | 52.58 | 52.58 | 51.16 | 51.72 | 51.72 | -1.34% | - |
| Jan 28, 2026 | 53.10 | 53.10 | 52.40 | 52.42 | 52.42 | -2.31% | - |
| Jan 27, 2026 | 54.58 | 54.58 | 53.66 | 53.66 | 53.66 | -1.83% | - |
| Jan 26, 2026 | 53.62 | 54.74 | 53.62 | 54.66 | 54.66 | 0.96% | - |
| Jan 23, 2026 | 54.52 | 54.64 | 54.14 | 54.14 | 54.14 | -1.78% | - |
| Jan 22, 2026 | 55.26 | 55.26 | 54.40 | 55.12 | 55.12 | 1.03% | - |
| Jan 21, 2026 | 54.96 | 54.96 | 54.46 | 54.56 | 54.56 | -0.47% | - |
| Jan 20, 2026 | 54.26 | 54.82 | 54.26 | 54.82 | 54.82 | 0.88% | - |
| Jan 19, 2026 | 55.26 | 55.30 | 54.34 | 54.34 | 54.34 | -3.00% | 100 |
| Jan 16, 2026 | 56.14 | 56.14 | 55.76 | 56.02 | 56.02 | -0.81% | - |
| Jan 15, 2026 | 56.30 | 56.52 | 56.30 | 56.48 | 56.48 | -0.04% | - |
| Jan 14, 2026 | 55.96 | 56.50 | 55.96 | 56.50 | 56.50 | 0.93% | - |
| Jan 13, 2026 | 55.68 | 56.00 | 55.64 | 55.98 | 55.98 | 0.86% | - |
| Jan 12, 2026 | 56.56 | 56.56 | 55.50 | 55.50 | 55.50 | -1.70% | - |
| Jan 9, 2026 | 54.86 | 56.46 | 54.86 | 56.46 | 56.46 | 3.14% | - |
| Jan 8, 2026 | 54.48 | 54.74 | 54.08 | 54.74 | 54.74 | 0.40% | - |
| Jan 7, 2026 | 54.48 | 54.72 | 54.48 | 54.52 | 54.52 | 0.18% | - |
| Jan 6, 2026 | 53.22 | 54.42 | 53.22 | 54.42 | 54.42 | 2.45% | - |
| Jan 5, 2026 | 53.20 | 53.34 | 53.06 | 53.12 | 53.12 | -0.11% | - |
| Jan 2, 2026 | 54.72 | 54.72 | 53.18 | 53.18 | 53.18 | -2.74% | - |
| Dec 30, 2025 | 54.34 | 54.68 | 54.34 | 54.68 | 54.68 | 0.40% | - |
| Dec 29, 2025 | 54.22 | 54.72 | 54.22 | 54.46 | 54.46 | 0.59% | - |
| Dec 23, 2025 | 54.00 | 54.42 | 54.00 | 54.14 | 54.14 | 0.82% | - |
| Dec 22, 2025 | 53.86 | 53.86 | 53.46 | 53.70 | 53.70 | -0.81% | - |
| Dec 19, 2025 | 53.94 | 54.32 | 53.94 | 54.14 | 54.14 | 0.11% | - |
| Dec 18, 2025 | 52.72 | 54.08 | 52.72 | 54.08 | 54.08 | 2.81% | - |
| Dec 17, 2025 | 52.94 | 52.94 | 51.96 | 52.60 | 52.60 | 0.23% | - |
| Dec 16, 2025 | 52.54 | 53.42 | 52.48 | 52.48 | 52.48 | -0.11% | - |
| Dec 15, 2025 | 52.70 | 52.70 | 52.44 | 52.54 | 52.54 | -0.98% | 10 |
| Dec 12, 2025 | 52.56 | 53.06 | 52.54 | 53.06 | 53.06 | 0.68% | 1 |
| Dec 11, 2025 | 52.64 | 53.32 | 51.90 | 52.70 | 52.70 | 0.23% | - |
| Dec 10, 2025 | 53.02 | 53.02 | 52.58 | 52.58 | 52.58 | -1.76% | - |
| Dec 9, 2025 | 53.16 | 53.54 | 53.16 | 53.52 | 53.52 | 1.33% | - |
| Dec 8, 2025 | 53.68 | 53.68 | 52.82 | 52.82 | 52.82 | -2.90% | - |
| Dec 5, 2025 | 53.58 | 54.40 | 53.58 | 54.40 | 54.40 | 1.38% | - |
| Dec 4, 2025 | 52.34 | 53.66 | 52.32 | 53.66 | 53.66 | 3.35% | - |
| Dec 3, 2025 | 53.04 | 53.04 | 51.92 | 51.92 | 51.92 | -1.52% | 46 |
| Dec 2, 2025 | 53.70 | 53.88 | 52.72 | 52.72 | 52.72 | -2.08% | - |
| Dec 1, 2025 | 53.24 | 54.06 | 53.24 | 53.84 | 53.84 | 0.94% | - |
| Nov 28, 2025 | 53.80 | 54.60 | 53.34 | 53.34 | 53.34 | 0.26% | 196 |
| Nov 27, 2025 | 53.40 | 53.40 | 53.04 | 53.20 | 53.20 | -0.64% | - |
| Nov 26, 2025 | 53.72 | 53.80 | 53.44 | 53.54 | 53.54 | -0.11% | - |
| Nov 25, 2025 | 53.40 | 53.60 | 52.90 | 53.60 | 53.60 | -0.22% | - |
| Nov 24, 2025 | 54.28 | 54.58 | 53.72 | 53.72 | 53.72 | -0.11% | - |
| Nov 21, 2025 | 52.78 | 53.78 | 52.78 | 53.78 | 53.78 | 2.20% | - |
| Nov 20, 2025 | 53.32 | 53.32 | 52.62 | 52.62 | 52.62 | -1.46% | - |
| Nov 19, 2025 | 53.62 | 53.76 | 53.40 | 53.40 | 53.40 | -0.56% | - |
| Nov 18, 2025 | 54.22 | 54.22 | 53.70 | 53.70 | 53.70 | -2.04% | - |
| Nov 17, 2025 | 55.56 | 55.56 | 54.82 | 54.82 | 54.82 | -1.19% | - |
| Nov 14, 2025 | 56.14 | 56.14 | 55.48 | 55.48 | 55.48 | -1.21% | 3 |
| Nov 13, 2025 | 56.82 | 56.82 | 56.08 | 56.16 | 56.16 | -1.85% | - |
| Nov 12, 2025 | 56.88 | 57.22 | 56.72 | 57.22 | 57.22 | 0.21% | - |
| Nov 11, 2025 | 56.18 | 57.10 | 56.10 | 57.10 | 57.10 | 3.22% | - |
| Nov 10, 2025 | 55.28 | 55.62 | 54.96 | 55.32 | 55.32 | 0.07% | - |
| Nov 7, 2025 | 55.88 | 55.88 | 55.14 | 55.28 | 55.28 | -0.61% | - |
| Nov 6, 2025 | 55.72 | 56.08 | 55.54 | 55.62 | 55.62 | 6.96% | - |
| Nov 5, 2025 | 51.06 | 52.00 | 51.06 | 52.00 | 52.00 | 1.52% | - |
| Nov 4, 2025 | 51.76 | 51.76 | 51.14 | 51.22 | 51.22 | -1.31% | - |
| Nov 3, 2025 | 51.74 | 52.34 | 51.74 | 51.90 | 51.90 | - | - |
| Oct 31, 2025 | 52.94 | 52.94 | 51.90 | 51.90 | 51.90 | -1.07% | - |
| Oct 30, 2025 | 51.40 | 52.46 | 51.40 | 52.46 | 52.46 | 2.14% | - |
| Oct 29, 2025 | 52.36 | 52.36 | 51.36 | 51.36 | 51.36 | -2.76% | - |
| Oct 28, 2025 | 52.80 | 52.82 | 52.64 | 52.82 | 52.82 | -0.60% | - |
| Oct 27, 2025 | 54.34 | 54.34 | 53.14 | 53.14 | 53.14 | -2.99% | - |
| Oct 24, 2025 | 54.50 | 55.04 | 54.50 | 54.78 | 54.78 | 0.70% | - |
| Oct 23, 2025 | 54.72 | 54.72 | 54.40 | 54.40 | 54.40 | -0.22% | - |
| Oct 22, 2025 | 54.32 | 54.52 | 54.30 | 54.52 | 54.52 | -0.04% | - |
| Oct 21, 2025 | 55.06 | 55.06 | 54.54 | 54.54 | 54.54 | -1.23% | - |
| Oct 20, 2025 | 55.02 | 55.22 | 54.98 | 55.22 | 55.22 | 0.99% | - |
| Oct 17, 2025 | 54.22 | 54.68 | 54.02 | 54.68 | 54.68 | 0.15% | - |
| Oct 16, 2025 | 52.90 | 54.82 | 52.90 | 54.60 | 54.60 | 3.17% | 10 |
| Oct 15, 2025 | 53.28 | 53.28 | 52.84 | 52.92 | 52.92 | -1.05% | - |
| Oct 14, 2025 | 53.98 | 53.98 | 53.48 | 53.48 | 53.48 | -1.07% | - |
| Oct 13, 2025 | 53.32 | 54.22 | 53.32 | 54.06 | 54.06 | 1.81% | 4 |
| Oct 10, 2025 | 54.22 | 54.22 | 53.10 | 53.10 | 53.10 | -1.74% | - |
| Oct 9, 2025 | 54.78 | 54.78 | 54.04 | 54.04 | 54.04 | -1.31% | - |
| Oct 8, 2025 | 53.76 | 54.76 | 53.76 | 54.76 | 54.76 | 1.60% | - |
| Oct 7, 2025 | 52.00 | 53.90 | 51.96 | 53.90 | 53.90 | 3.18% | - |
| Oct 6, 2025 | 52.56 | 52.56 | 52.00 | 52.24 | 52.24 | -0.27% | - |