Novozymes A/S (VIE:NZYM)
Austria
· Delayed Price · Currency is EUR 51.50
+0.72 (1.42%)
Last updated: Apr 29, 2026, 1:00 PM CET
Novozymes Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 50.68 | 50.80 | 50.68 | 50.80 | - | -0.20% | - |
| Apr 27, 2026 | 50.90 | 50.94 | 50.66 | 50.90 | 50.90 | -0.97% | - |
| Apr 24, 2026 | 51.76 | 51.76 | 51.24 | 51.40 | 51.40 | -0.35% | - |
| Apr 23, 2026 | 51.32 | 51.68 | 51.32 | 51.58 | 51.58 | 0.59% | - |
| Apr 22, 2026 | 51.22 | 51.28 | 50.88 | 51.28 | 51.28 | 0.75% | - |
| Apr 21, 2026 | 51.32 | 51.32 | 50.90 | 50.90 | 50.90 | -0.55% | - |
| Apr 20, 2026 | 50.96 | 51.18 | 50.56 | 51.18 | 51.18 | -0.16% | - |
| Apr 17, 2026 | 50.88 | 51.26 | 50.88 | 51.26 | 51.26 | 0.99% | - |
| Apr 16, 2026 | 51.08 | 51.08 | 50.76 | 50.76 | 50.76 | -0.28% | - |
| Apr 15, 2026 | 51.52 | 51.52 | 50.90 | 50.90 | 50.90 | -1.05% | - |
| Apr 14, 2026 | 51.70 | 51.70 | 51.38 | 51.44 | 51.44 | 0.82% | - |
| Apr 13, 2026 | 51.10 | 51.30 | 51.02 | 51.02 | 51.02 | -0.47% | - |
| Apr 10, 2026 | 51.28 | 51.32 | 51.26 | 51.26 | 51.26 | 0.16% | - |
| Apr 9, 2026 | 52.30 | 52.30 | 51.18 | 51.18 | 51.18 | -1.80% | - |
| Apr 8, 2026 | 53.08 | 53.08 | 51.92 | 52.12 | 52.12 | -1.55% | - |
| Apr 7, 2026 | 52.20 | 53.10 | 52.20 | 52.94 | 52.94 | 3.76% | - |
| Apr 2, 2026 | 51.02 | 51.14 | 51.02 | 51.02 | 51.02 | -1.62% | - |
| Apr 1, 2026 | 51.82 | 52.06 | 51.52 | 51.86 | 51.86 | 1.41% | - |
| Mar 31, 2026 | 51.72 | 51.78 | 51.14 | 51.14 | 51.14 | -1.88% | - |
| Mar 30, 2026 | 51.42 | 52.12 | 51.42 | 52.12 | 52.12 | 2.56% | - |
| Mar 27, 2026 | 50.92 | 50.92 | 50.26 | 50.82 | 50.82 | 1.66% | - |
| Mar 26, 2026 | 49.08 | 50.88 | 49.08 | 49.99 | 49.99 | 1.71% | - |
| Mar 25, 2026 | 49.72 | 49.80 | 49.15 | 49.15 | 49.15 | 2.14% | - |
| Mar 24, 2026 | 47.08 | 48.33 | 47.08 | 48.12 | 48.12 | 2.71% | - |
| Mar 23, 2026 | 46.56 | 47.31 | 46.56 | 46.85 | 46.28 | 0.02% | - |
| Mar 20, 2026 | 46.36 | 47.17 | 46.36 | 46.84 | 46.27 | 2.52% | - |
| Mar 19, 2026 | 46.01 | 46.01 | 45.31 | 45.69 | 45.14 | -2.66% | - |
| Mar 18, 2026 | 47.75 | 47.75 | 46.94 | 46.94 | 46.37 | -1.66% | - |
| Mar 17, 2026 | 47.35 | 47.73 | 47.27 | 47.73 | 47.15 | 0.13% | - |
| Mar 16, 2026 | 47.61 | 48.21 | 47.61 | 47.67 | 47.09 | -0.23% | - |
| Mar 13, 2026 | 47.51 | 47.78 | 47.41 | 47.78 | 47.20 | 0.57% | - |
| Mar 12, 2026 | 46.61 | 47.71 | 46.61 | 47.51 | 46.93 | 1.95% | - |
| Mar 11, 2026 | 46.51 | 46.78 | 46.44 | 46.60 | 46.03 | -0.91% | - |
| Mar 10, 2026 | 47.58 | 47.63 | 47.03 | 47.03 | 46.46 | -1.07% | - |
| Mar 9, 2026 | 47.15 | 48.04 | 47.15 | 47.54 | 46.96 | -2.22% | - |
| Mar 6, 2026 | 49.70 | 49.70 | 48.62 | 48.62 | 48.03 | -1.74% | - |
| Mar 5, 2026 | 49.96 | 49.96 | 49.48 | 49.48 | 48.88 | -1.67% | - |
| Mar 4, 2026 | 49.35 | 50.40 | 49.35 | 50.32 | 49.71 | 2.90% | - |
| Mar 3, 2026 | 48.94 | 48.94 | 48.62 | 48.90 | 48.31 | -2.24% | - |
| Mar 2, 2026 | 49.78 | 50.22 | 49.69 | 50.02 | 49.41 | -0.56% | - |
| Feb 27, 2026 | 49.32 | 50.30 | 49.32 | 50.30 | 49.69 | 0.68% | - |
| Feb 26, 2026 | 50.20 | 50.20 | 49.41 | 49.96 | 49.35 | 1.69% | - |
| Feb 25, 2026 | 49.76 | 51.20 | 49.13 | 49.13 | 48.53 | -4.90% | - |
| Feb 24, 2026 | 51.30 | 52.04 | 51.30 | 51.66 | 51.03 | 1.25% | - |
| Feb 23, 2026 | 51.82 | 51.82 | 50.96 | 51.02 | 50.40 | -1.92% | - |
| Feb 20, 2026 | 51.96 | 52.08 | 51.94 | 52.02 | 51.39 | 0.74% | - |
| Feb 19, 2026 | 52.16 | 52.16 | 51.58 | 51.64 | 51.01 | -0.39% | - |
| Feb 18, 2026 | 51.68 | 51.90 | 51.60 | 51.84 | 51.21 | -0.19% | - |
| Feb 17, 2026 | 51.72 | 52.46 | 51.72 | 51.94 | 51.31 | -0.84% | - |
| Feb 16, 2026 | 52.98 | 52.98 | 52.38 | 52.38 | 51.74 | -2.13% | - |
| Feb 13, 2026 | 51.78 | 53.52 | 51.78 | 53.52 | 52.87 | 4.53% | - |
| Feb 12, 2026 | 51.42 | 51.42 | 51.20 | 51.20 | 50.58 | -1.20% | - |
| Feb 11, 2026 | 52.64 | 52.64 | 51.54 | 51.82 | 51.19 | 0.35% | - |
| Feb 10, 2026 | 51.26 | 52.04 | 51.26 | 51.64 | 51.01 | 0.78% | - |
| Feb 9, 2026 | 51.14 | 51.46 | 51.14 | 51.24 | 50.62 | -0.23% | - |
| Feb 6, 2026 | 51.50 | 51.72 | 51.36 | 51.36 | 50.74 | -0.81% | - |
| Feb 5, 2026 | 50.94 | 51.78 | 50.94 | 51.78 | 51.15 | 0.74% | - |
| Feb 4, 2026 | 50.64 | 51.40 | 50.64 | 51.40 | 50.78 | 1.34% | - |
| Feb 3, 2026 | 51.22 | 51.22 | 50.36 | 50.72 | 50.10 | -1.28% | - |
| Feb 2, 2026 | 51.86 | 51.86 | 50.88 | 51.38 | 50.76 | -0.58% | - |
| Jan 30, 2026 | 51.80 | 52.06 | 51.68 | 51.68 | 51.05 | -0.08% | - |
| Jan 29, 2026 | 52.58 | 52.58 | 51.16 | 51.72 | 51.09 | -1.34% | - |
| Jan 28, 2026 | 53.10 | 53.10 | 52.40 | 52.42 | 51.78 | -2.31% | - |
| Jan 27, 2026 | 54.58 | 54.58 | 53.66 | 53.66 | 53.01 | -1.83% | - |
| Jan 26, 2026 | 53.62 | 54.74 | 53.62 | 54.66 | 54.00 | 0.96% | - |
| Jan 23, 2026 | 54.52 | 54.64 | 54.14 | 54.14 | 53.48 | -1.78% | - |
| Jan 22, 2026 | 55.26 | 55.26 | 54.40 | 55.12 | 54.45 | 1.03% | - |
| Jan 21, 2026 | 54.96 | 54.96 | 54.46 | 54.56 | 53.90 | -0.47% | - |
| Jan 20, 2026 | 54.26 | 54.82 | 54.26 | 54.82 | 54.15 | 0.88% | - |
| Jan 19, 2026 | 55.26 | 55.30 | 54.34 | 54.34 | 53.68 | -3.00% | 100 |
| Jan 16, 2026 | 56.14 | 56.14 | 55.76 | 56.02 | 55.34 | -0.81% | - |
| Jan 15, 2026 | 56.30 | 56.52 | 56.30 | 56.48 | 55.79 | -0.04% | - |
| Jan 14, 2026 | 55.96 | 56.50 | 55.96 | 56.50 | 55.81 | 0.93% | - |
| Jan 13, 2026 | 55.68 | 56.00 | 55.64 | 55.98 | 55.30 | 0.86% | - |
| Jan 12, 2026 | 56.56 | 56.56 | 55.50 | 55.50 | 54.83 | -1.70% | - |
| Jan 9, 2026 | 54.86 | 56.46 | 54.86 | 56.46 | 55.77 | 3.14% | - |
| Jan 8, 2026 | 54.48 | 54.74 | 54.08 | 54.74 | 54.08 | 0.40% | - |
| Jan 7, 2026 | 54.48 | 54.72 | 54.48 | 54.52 | 53.86 | 0.18% | - |
| Jan 6, 2026 | 53.22 | 54.42 | 53.22 | 54.42 | 53.76 | 2.45% | - |
| Jan 5, 2026 | 53.20 | 53.34 | 53.06 | 53.12 | 52.48 | -0.11% | - |
| Jan 2, 2026 | 54.72 | 54.72 | 53.18 | 53.18 | 52.53 | -2.74% | - |
| Dec 30, 2025 | 54.34 | 54.68 | 54.34 | 54.68 | 54.02 | 0.40% | - |
| Dec 29, 2025 | 54.22 | 54.72 | 54.22 | 54.46 | 53.80 | 0.59% | - |
| Dec 23, 2025 | 54.00 | 54.42 | 54.00 | 54.14 | 53.48 | 0.82% | - |
| Dec 22, 2025 | 53.86 | 53.86 | 53.46 | 53.70 | 53.05 | -0.81% | - |
| Dec 19, 2025 | 53.94 | 54.32 | 53.94 | 54.14 | 53.48 | 0.11% | - |
| Dec 18, 2025 | 52.72 | 54.08 | 52.72 | 54.08 | 53.42 | 2.81% | - |
| Dec 17, 2025 | 52.94 | 52.94 | 51.96 | 52.60 | 51.96 | 0.23% | - |
| Dec 16, 2025 | 52.54 | 53.42 | 52.48 | 52.48 | 51.84 | -0.11% | - |
| Dec 15, 2025 | 52.70 | 52.70 | 52.44 | 52.54 | 51.90 | -0.98% | 10 |
| Dec 12, 2025 | 52.56 | 53.06 | 52.54 | 53.06 | 52.42 | 0.68% | 1 |
| Dec 11, 2025 | 52.64 | 53.32 | 51.90 | 52.70 | 52.06 | 0.23% | - |
| Dec 10, 2025 | 53.02 | 53.02 | 52.58 | 52.58 | 51.94 | -1.76% | - |
| Dec 9, 2025 | 53.16 | 53.54 | 53.16 | 53.52 | 52.87 | 1.33% | - |
| Dec 8, 2025 | 53.68 | 53.68 | 52.82 | 52.82 | 52.18 | -2.90% | - |
| Dec 5, 2025 | 53.58 | 54.40 | 53.58 | 54.40 | 53.74 | 1.38% | - |
| Dec 4, 2025 | 52.34 | 53.66 | 52.32 | 53.66 | 53.01 | 3.35% | - |
| Dec 3, 2025 | 53.04 | 53.04 | 51.92 | 51.92 | 51.29 | -1.52% | 46 |
| Dec 2, 2025 | 53.70 | 53.88 | 52.72 | 52.72 | 52.08 | -2.08% | - |
| Dec 1, 2025 | 53.24 | 54.06 | 53.24 | 53.84 | 53.19 | 0.94% | - |