UK markets closed

Novozymes A/S (NVZMY)

Other OTC - Other OTC Delayed price. Currency in USD
Add to watchlist
73.10+1.38 (+1.92%)
At close: 3:59PM EDT
Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
26 Oct 202172.1973.1972.1373.1073.1012,955
25 Oct 202170.7471.8470.7271.7271.7225,600
22 Oct 202169.9870.9869.9870.9470.948,900
21 Oct 202169.4369.9869.4169.8369.8311,800
20 Oct 202169.9470.0269.4469.7769.778,000
19 Oct 202169.5570.3769.5569.9669.968,900
18 Oct 202169.0370.3468.9169.5569.556,800
15 Oct 202169.1170.4569.1170.2670.268,300
14 Oct 202168.5768.7968.3868.6268.627,400
13 Oct 202168.7069.4368.5969.3969.399,600
12 Oct 202167.1467.2666.8767.0467.0410,600
11 Oct 202166.7267.0266.4166.4166.415,100
08 Oct 202167.5467.6266.8467.0267.028,000
07 Oct 202167.9368.3667.5068.2468.247,300
06 Oct 202166.8967.7366.7367.7367.737,900
05 Oct 202167.8468.0067.5167.8067.8011,700
04 Oct 202169.0569.2068.0068.3868.3812,200
01 Oct 202168.9669.3068.1168.9668.9611,300
30 Sept 202168.7868.9268.1868.4068.407,100
29 Sept 202170.5770.7069.7369.9469.9411,900
28 Sept 202170.3371.2269.9470.9370.9312,200
27 Sept 202171.6872.1670.8871.1871.187,600
24 Sept 202173.5473.6472.4073.1773.177,400
23 Sept 202175.2975.9574.9875.0775.078,400
22 Sept 202175.1975.7774.8575.0375.0310,500
21 Sept 202176.6077.7076.5277.2677.267,300
20 Sept 202175.2577.3575.2577.0677.0610,400
17 Sept 202176.8177.0076.2176.3576.359,200
16 Sept 202175.7877.0875.7376.8676.8616,500
15 Sept 202175.1475.8774.9175.3675.365,300
14 Sept 202175.1675.2774.6074.6674.669,100
13 Sept 202175.2875.3474.8075.0875.086,700
10 Sept 202175.8676.1974.7375.2975.296,400
09 Sept 202176.1776.2575.8675.9275.927,800
08 Sept 202177.3577.6477.0277.3477.349,200
07 Sept 202177.8678.7377.6578.2478.246,800
03 Sept 202178.8979.4878.5779.4279.424,300
02 Sept 202180.5780.6880.1980.6080.608,400
01 Sept 202179.7080.9679.6380.2880.286,800
31 Aug 202181.3081.3580.4080.9680.965,400
30 Aug 202180.3180.7479.9280.7080.706,700
27 Aug 202179.8880.7479.7380.4880.4843,200
26 Aug 202179.6380.6779.2679.8579.855,500
25 Aug 202179.0879.4378.8979.1679.166,100
24 Aug 202179.7480.6779.2679.9079.905,400
23 Aug 202178.9080.4378.7779.6079.604,700
20 Aug 202177.8378.8077.4978.2178.218,300
19 Aug 202176.9277.4476.4777.2177.214,200
18 Aug 202178.1178.8578.0578.0678.066,600
17 Aug 202177.5478.0176.5577.3077.304,400
16 Aug 202177.9278.1877.2278.1478.144,700
13 Aug 202178.2179.0077.8778.3178.317,500
12 Aug 202177.7277.9277.0077.6577.658,200
11 Aug 202178.5679.3278.0978.3778.379,700
10 Aug 202178.6179.3878.0778.5678.565,900
09 Aug 202177.2479.3077.2478.6578.655,500
06 Aug 202178.2178.8777.4378.1078.104,900
05 Aug 202179.7180.0078.8779.0479.043,700
04 Aug 202179.9680.0479.4179.7379.735,700
03 Aug 202178.9279.2978.7779.0179.014,800
02 Aug 202178.3878.5778.1278.1878.184,600
30 Jul 202178.1579.6578.0378.4078.404,600
29 Jul 202178.2778.4778.1578.2078.206,700
28 Jul 202177.1978.7677.0277.9977.9911,000
27 Jul 202175.7276.0975.3875.7775.775,400
26 Jul 202175.6776.6974.7275.8775.874,200
23 Jul 202175.3476.4875.2875.7775.7710,500
22 Jul 202174.8675.9873.9674.8774.875,100
21 Jul 202173.9674.4573.9074.4274.426,700
20 Jul 202173.2375.0773.1674.0574.055,600
19 Jul 202174.2574.4773.3773.9973.999,700
16 Jul 202175.6775.7875.3375.3775.375,000
15 Jul 202175.7576.1775.7175.8775.875,700
14 Jul 202175.3475.6375.2175.4675.465,200
13 Jul 202175.5576.4675.5576.0376.035,600
12 Jul 202175.7976.5975.5675.7975.795,400
09 Jul 202174.8875.8674.8875.6875.685,300
08 Jul 202174.2074.8474.1274.5574.559,900
07 Jul 202175.6076.2375.4576.2376.234,800
06 Jul 202176.0576.1375.3575.6175.616,000
02 Jul 202175.0675.9474.5575.5275.528,500
01 Jul 202174.5975.9174.5475.0775.073,400
30 Jun 202175.3576.0674.6775.4275.425,100
29 Jun 202175.6276.2475.3275.4175.417,200
28 Jun 202175.5976.1175.4875.7475.745,500
25 Jun 202175.6375.7774.5775.4475.445,400
24 Jun 202175.8175.8174.7475.5775.578,600
23 Jun 202175.2575.8275.1475.3275.328,800
22 Jun 202175.1075.6674.6575.3975.395,500
21 Jun 202173.7075.3473.6274.9174.916,300
18 Jun 202173.5674.7171.5473.4973.498,400
17 Jun 202173.7074.0573.2873.6973.699,800
16 Jun 202175.4275.5774.2174.3974.3944,900
15 Jun 202174.3174.4673.0073.9973.997,800
14 Jun 202173.5374.7872.6374.0074.0012,500
11 Jun 202174.3974.4772.6473.9973.998,900
10 Jun 202173.7274.8373.0774.2774.2710,000
09 Jun 202174.3775.2373.5474.4974.496,900
08 Jun 202174.3975.2274.2774.6374.638,300
07 Jun 202173.9474.3171.6073.9973.995,800
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...