Novozymes A/S NVZMY
67.65 USD +0.91 (+1.36%)
Regular-session close
67.63 Day range 67.89
49.90 52-week range 75.27
- YTD
- +6.33%
- 1 year
- +3.65%
NVZMY price history
| Date | Open | High | Low | Close | Change | Change % | Volume |
|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 67.89 | 67.89 | 67.63 | 67.69 | +0.95 | +1.42% | 708 |
| Nov 12, 2026 | 67.28 | 67.32 | 66.67 | 66.74 | -0.46 | -0.68% | 19,600 |
| Nov 11, 2026 | 66.79 | 67.31 | 66.77 | 67.20 | +0.95 | +1.43% | 19,000 |
| Nov 10, 2026 | 66.37 | 66.51 | 65.91 | 66.25 | -2.33 | -3.40% | 352,200 |
| Nov 9, 2026 | 67.85 | 68.67 | 67.58 | 68.58 | -0.25 | -0.36% | 28,200 |
| Nov 6, 2026 | 69.05 | 69.47 | 68.73 | 68.83 | -2.97 | -4.14% | 26,800 |
| Nov 5, 2026 | 72.19 | 73.56 | 71.20 | 71.80 | +3.15 | +4.59% | 57,900 |
| Nov 4, 2026 | 69.69 | 69.86 | 68.37 | 68.65 | +0.31 | +0.45% | 48,900 |
| Nov 3, 2026 | 68.66 | 68.70 | 68.21 | 68.34 | -0.97 | -1.40% | 20,900 |
| Nov 2, 2026 | 69.47 | 69.79 | 68.64 | 69.31 | +0.27 | +0.39% | 18,800 |
| Oct 30, 2026 | 69.75 | 69.79 | 68.95 | 69.04 | -0.36 | -0.52% | 18,400 |
| Oct 29, 2026 | 69.52 | 69.68 | 68.94 | 69.40 | +0.05 | +0.07% | 29,600 |
| Oct 28, 2026 | 68.85 | 69.55 | 68.56 | 69.35 | -0.49 | -0.70% | 13,000 |
| Oct 27, 2026 | 69.55 | 70.07 | 69.49 | 69.84 | -0.28 | -0.40% | 25,500 |
| Oct 26, 2026 | 70.38 | 70.56 | 69.67 | 70.12 | -1.81 | -2.52% | 14,200 |
| Oct 23, 2026 | 71.40 | 72.20 | 71.21 | 71.93 | +0.12 | +0.17% | 31,800 |
| Oct 22, 2026 | 70.78 | 72.08 | 70.65 | 71.81 | +1.70 | +2.42% | 15,700 |
| Oct 21, 2026 | 70.01 | 70.48 | 69.85 | 70.11 | +0.69 | +0.99% | 17,400 |
| Oct 20, 2026 | 69.49 | 70.29 | 69.02 | 69.42 | +0.18 | +0.26% | 50,100 |
| Oct 19, 2026 | 69.00 | 69.51 | 68.84 | 69.24 | +0.89 | +1.30% | 24,400 |
| Oct 16, 2026 | 68.35 | 68.72 | 68.00 | 68.35 | -0.24 | -0.35% | 17,400 |
| Oct 15, 2026 | 69.05 | 69.15 | 68.49 | 68.59 | +1.49 | +2.22% | 26,200 |
| Oct 14, 2026 | 66.21 | 67.51 | 66.18 | 67.10 | +0.79 | +1.19% | 25,700 |
| Oct 13, 2026 | 66.53 | 66.62 | 65.83 | 66.31 | +1.18 | +1.81% | 25,100 |
| Oct 12, 2026 | 65.09 | 65.45 | 64.86 | 65.13 | -0.13 | -0.20% | 24,500 |
| Oct 9, 2026 | 65.17 | 65.49 | 64.86 | 65.26 | +0.97 | +1.51% | 24,300 |
| Oct 8, 2026 | 64.39 | 64.60 | 63.58 | 64.29 | -0.25 | -0.39% | 22,400 |
| Oct 7, 2026 | 64.49 | 64.84 | 64.16 | 64.54 | -0.43 | -0.66% | 21,500 |
| Oct 6, 2026 | 65.15 | 65.37 | 64.59 | 64.97 | +1.00 | +1.56% | 31,600 |
| Oct 5, 2026 | 62.96 | 64.26 | 62.82 | 63.97 | +1.37 | +2.19% | 36,900 |
| Oct 2, 2026 | 62.58 | 63.27 | 61.86 | 62.60 | +0.44 | +0.71% | 22,200 |
| Oct 1, 2026 | 62.85 | 62.97 | 61.92 | 62.16 | -1.26 | -1.99% | 31,100 |
| Sep 30, 2026 | 63.52 | 63.72 | 63.09 | 63.42 | -0.03 | -0.05% | 23,300 |
| Sep 29, 2026 | 63.32 | 63.60 | 62.97 | 63.45 | -1.38 | -2.13% | 23,600 |
| Sep 28, 2026 | 63.82 | 65.13 | 63.77 | 64.83 | -0.19 | -0.29% | 36,600 |
| Sep 25, 2026 | 65.29 | 65.44 | 64.56 | 65.02 | -2.41 | -3.57% | 23,400 |
| Sep 24, 2026 | 67.43 | 67.71 | 66.97 | 67.43 | +0.77 | +1.16% | 25,500 |
| Sep 23, 2026 | 67.14 | 67.20 | 66.19 | 66.66 | -0.95 | -1.41% | 24,200 |
| Sep 22, 2026 | 67.37 | 67.91 | 67.13 | 67.61 | +1.60 | +2.42% | 25,400 |
| Sep 21, 2026 | 66.82 | 66.90 | 65.73 | 66.01 | +0.26 | +0.40% | 18,100 |
| Sep 18, 2026 | 65.40 | 65.99 | 65.01 | 65.75 | +0.12 | +0.18% | 16,400 |
| Sep 17, 2026 | 65.61 | 66.10 | 65.39 | 65.63 | -0.61 | -0.92% | 18,300 |
| Sep 16, 2026 | 66.59 | 66.95 | 66.00 | 66.24 | +0.08 | +0.12% | 34,000 |
| Sep 15, 2026 | 66.70 | 66.70 | 66.00 | 66.16 | -0.27 | -0.41% | 24,400 |
| Sep 14, 2026 | 67.31 | 67.31 | 66.16 | 66.43 | +0.19 | +0.29% | 15,500 |
| Sep 11, 2026 | 66.11 | 67.98 | 65.60 | 66.24 | +0.35 | +0.53% | 18,900 |
| Sep 10, 2026 | 66.15 | 67.11 | 65.52 | 65.89 | -1.46 | -2.17% | 18,900 |
| Sep 9, 2026 | 68.50 | 68.50 | 66.84 | 67.35 | -0.36 | -0.53% | 19,400 |
| Sep 8, 2026 | 66.44 | 69.95 | 66.03 | 67.71 | -0.35 | -0.51% | 12,300 |
| Sep 4, 2026 | 66.58 | 68.85 | 66.58 | 68.06 | -2.25 | -3.20% | 12,800 |
| Sep 3, 2026 | 71.57 | 72.56 | 69.89 | 70.31 | -0.50 | -0.71% | 20,100 |
| Sep 2, 2026 | 71.11 | 71.49 | 69.73 | 70.81 | +0.59 | +0.84% | 14,700 |
| Sep 1, 2026 | 70.35 | 70.87 | 69.93 | 70.22 | -1.43 | -2.00% | 48,700 |
| Aug 31, 2026 | 71.71 | 71.90 | 71.55 | 71.65 | -0.24 | -0.33% | 30,500 |
| Aug 28, 2026 | 72.47 | 73.19 | 71.01 | 71.89 | +0.48 | +0.67% | 40,400 |
| Aug 27, 2026 | 71.17 | 71.66 | 70.90 | 71.41 | +0.41 | +0.58% | 23,900 |
| Aug 26, 2026 | 71.24 | 71.61 | 70.60 | 71.00 | +0.65 | +0.92% | 10,000 |
| Aug 25, 2026 | 69.86 | 70.51 | 69.30 | 70.35 | -1.19 | -1.66% | 10,500 |
| Aug 24, 2026 | 70.76 | 71.54 | 70.57 | 71.54 | +1.45 | +2.07% | 15,200 |
| Aug 21, 2026 | 69.60 | 70.99 | 68.51 | 70.09 | -0.42 | -0.60% | 11,200 |
| Aug 20, 2026 | 70.25 | 70.88 | 69.57 | 70.51 | +1.00 | +1.44% | 75,600 |
| Aug 19, 2026 | 64.29 | 75.27 | 63.51 | 69.51 | +5.32 | +8.29% | 38,800 |
| Aug 18, 2026 | 63.78 | 64.39 | 63.68 | 64.19 | -0.26 | -0.40% | 12,800 |
| Aug 17, 2026 | 64.63 | 65.04 | 64.13 | 64.45 | -1.19 | -1.81% | 41,500 |
| Aug 14, 2026 | 65.70 | 65.85 | 64.91 | 65.64 | +1.45 | +2.26% | 53,700 |
65 days, newest first. Daily bars as drawn on the NVZMY chart; change is against the previous day's close. Open, high, low and volume are in the download and on a wider screen.