Novozymes A/S (VIE:NZYM)
Austria
· Delayed Price · Currency is EUR 53.60
-0.06 (-0.11%)
Last updated: Dec 5, 2025, 1:00 PM CET
Novozymes Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | - |
| Oct 3, 2025 | 51.98 | 52.38 | 51.98 | 52.38 | 52.38 | 0.15% | - |
| Oct 2, 2025 | 53.20 | 53.20 | 52.30 | 52.30 | 52.30 | -0.53% | - |
| Oct 1, 2025 | 52.36 | 53.00 | 52.36 | 52.58 | 52.58 | 1.27% | - |
| Sep 30, 2025 | 51.22 | 51.92 | 51.08 | 51.92 | 51.92 | 1.33% | - |
| Sep 29, 2025 | 50.86 | 51.24 | 50.72 | 51.24 | 51.24 | 1.79% | - |
| Sep 26, 2025 | 50.94 | 50.94 | 50.34 | 50.34 | 50.34 | -1.41% | - |
| Sep 25, 2025 | 51.14 | 51.20 | 51.06 | 51.06 | 51.06 | -0.89% | - |
| Sep 24, 2025 | 51.12 | 51.52 | 51.12 | 51.52 | 51.52 | 0.70% | - |
| Sep 23, 2025 | 51.30 | 51.72 | 51.16 | 51.16 | 51.16 | -0.08% | - |
| Sep 22, 2025 | 52.32 | 52.32 | 51.20 | 51.20 | 51.20 | -2.51% | - |
| Sep 19, 2025 | 52.82 | 52.94 | 52.52 | 52.52 | 52.52 | -0.98% | - |
| Sep 18, 2025 | 53.74 | 53.74 | 53.04 | 53.04 | 53.04 | -0.26% | - |
| Sep 17, 2025 | 53.18 | 53.18 | 52.96 | 53.18 | 53.18 | - | - |
| Sep 16, 2025 | 54.02 | 54.16 | 53.18 | 53.18 | 53.18 | -1.48% | - |
| Sep 15, 2025 | 53.88 | 54.14 | 53.88 | 53.98 | 53.98 | 0.41% | - |
| Sep 12, 2025 | 54.24 | 54.24 | 53.74 | 53.76 | 53.76 | 0.07% | - |
| Sep 11, 2025 | 54.08 | 54.08 | 53.72 | 53.72 | 53.72 | -0.92% | - |
| Sep 10, 2025 | 54.66 | 54.66 | 53.98 | 54.22 | 54.22 | -0.70% | - |
| Sep 9, 2025 | 54.56 | 54.70 | 54.30 | 54.60 | 54.60 | -0.04% | - |
| Sep 8, 2025 | 54.84 | 54.84 | 54.34 | 54.62 | 54.62 | -0.65% | - |
| Sep 5, 2025 | 54.50 | 54.98 | 54.50 | 54.98 | 54.98 | 1.07% | - |
| Sep 4, 2025 | 53.92 | 54.40 | 53.92 | 54.40 | 54.40 | 1.00% | - |
| Sep 3, 2025 | 54.18 | 54.26 | 53.86 | 53.86 | 53.86 | -0.37% | - |
| Sep 2, 2025 | 54.16 | 54.44 | 54.06 | 54.06 | 54.06 | -0.59% | - |
| Sep 1, 2025 | 54.66 | 54.66 | 54.20 | 54.38 | 54.38 | -0.15% | - |
| Aug 29, 2025 | 54.82 | 54.82 | 54.46 | 54.46 | 54.46 | -1.77% | - |
| Aug 28, 2025 | 54.14 | 55.44 | 54.14 | 55.44 | 55.44 | 2.63% | - |
| Aug 27, 2025 | 53.22 | 54.02 | 53.22 | 54.02 | 54.02 | 1.58% | - |
| Aug 26, 2025 | 52.86 | 53.26 | 52.72 | 53.18 | 53.18 | 0.15% | 50 |
| Aug 25, 2025 | 53.68 | 53.68 | 53.04 | 53.10 | 53.10 | -0.71% | - |
| Aug 22, 2025 | 52.42 | 53.62 | 52.42 | 53.48 | 53.18 | 2.22% | - |
| Aug 21, 2025 | 52.78 | 52.78 | 51.68 | 52.32 | 52.03 | -7.00% | 50 |
| Aug 20, 2025 | 56.26 | 56.70 | 56.26 | 56.26 | 55.94 | -0.18% | - |
| Aug 19, 2025 | 55.52 | 56.36 | 55.52 | 56.36 | 56.04 | 1.66% | - |
| Aug 18, 2025 | 55.86 | 55.86 | 55.40 | 55.44 | 55.13 | -0.07% | - |
| Aug 15, 2025 | 56.36 | 56.36 | 55.48 | 55.48 | 55.17 | -0.86% | - |
| Aug 14, 2025 | 56.52 | 56.52 | 55.90 | 55.96 | 55.64 | -0.57% | - |
| Aug 13, 2025 | 56.78 | 57.24 | 56.28 | 56.28 | 55.96 | -0.21% | 1 |
| Aug 12, 2025 | 56.50 | 56.50 | 56.14 | 56.40 | 56.08 | 0.46% | - |
| Aug 11, 2025 | 56.38 | 56.38 | 56.10 | 56.14 | 55.82 | -0.39% | - |
| Aug 8, 2025 | 57.38 | 57.38 | 56.36 | 56.36 | 56.04 | -1.05% | 42 |
| Aug 7, 2025 | 56.54 | 57.02 | 56.54 | 56.96 | 56.64 | 1.21% | - |
| Aug 6, 2025 | 57.22 | 57.22 | 56.28 | 56.28 | 55.96 | -1.02% | - |
| Aug 5, 2025 | 56.82 | 56.86 | 56.62 | 56.86 | 56.54 | 0.35% | - |
| Aug 4, 2025 | 56.58 | 56.66 | 56.50 | 56.66 | 56.34 | 0.50% | - |
| Aug 1, 2025 | 56.46 | 56.46 | 55.94 | 56.38 | 56.06 | -0.63% | - |
| Jul 31, 2025 | 57.74 | 57.74 | 56.74 | 56.74 | 56.42 | -1.87% | - |
| Jul 30, 2025 | 58.64 | 58.64 | 57.82 | 57.82 | 57.49 | -1.70% | - |
| Jul 29, 2025 | 58.94 | 59.02 | 58.82 | 58.82 | 58.49 | -0.34% | - |
| Jul 28, 2025 | 59.72 | 59.72 | 59.02 | 59.02 | 58.69 | -0.57% | - |
| Jul 25, 2025 | 59.26 | 59.42 | 59.26 | 59.36 | 59.03 | -0.70% | - |
| Jul 24, 2025 | 59.46 | 60.12 | 59.46 | 59.78 | 59.44 | 0.54% | - |
| Jul 23, 2025 | 59.32 | 59.54 | 59.32 | 59.46 | 59.12 | 0.92% | - |
| Jul 22, 2025 | 59.82 | 59.82 | 58.44 | 58.92 | 58.59 | -1.41% | - |
| Jul 21, 2025 | 60.18 | 60.32 | 59.76 | 59.76 | 59.42 | -0.90% | - |
| Jul 18, 2025 | 60.46 | 60.76 | 60.30 | 60.30 | 59.96 | -0.46% | - |