Novo Nordisk A/S (VIE:NNO2)
Austria
· Delayed Price · Currency is EUR 46.93
+0.17 (0.37%)
At close: Sep 29, 2025
Novo Nordisk Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 29, 2025 | 45.48 | 47.50 | 44.88 | 46.93 | 46.93 | 0.37% | 12,304 |
| Sep 26, 2025 | 47.63 | 48.07 | 46.06 | 46.75 | 46.75 | -2.68% | 10,976 |
| Sep 25, 2025 | 48.56 | 50.38 | 47.65 | 48.04 | 48.04 | -3.60% | 10,992 |
| Sep 24, 2025 | 50.03 | 51.41 | 48.84 | 49.83 | 49.83 | -0.62% | 7,428 |
| Sep 23, 2025 | 51.41 | 51.65 | 49.32 | 50.14 | 50.14 | -1.72% | 4,056 |
| Sep 22, 2025 | 52.43 | 52.43 | 50.64 | 51.02 | 51.02 | -1.33% | 10,822 |
| Sep 19, 2025 | 52.82 | 53.32 | 51.71 | 51.71 | 51.71 | -1.00% | 10,675 |
| Sep 18, 2025 | 49.47 | 54.46 | 49.47 | 52.23 | 52.23 | 5.61% | 12,231 |
| Sep 17, 2025 | 49.04 | 49.67 | 48.71 | 49.46 | 49.46 | 5.88% | 8,855 |
| Sep 16, 2025 | 47.85 | 49.00 | 46.71 | 46.71 | 46.71 | -1.86% | 16,111 |
| Sep 15, 2025 | 47.25 | 48.58 | 46.76 | 47.60 | 47.60 | 1.96% | 10,599 |
| Sep 12, 2025 | 46.59 | 47.76 | 46.49 | 46.68 | 46.68 | 1.17% | 6,674 |
| Sep 11, 2025 | 46.52 | 46.52 | 45.67 | 46.14 | 46.14 | -1.50% | 11,165 |
| Sep 10, 2025 | 45.78 | 47.27 | 45.78 | 46.85 | 46.85 | 5.67% | 12,468 |
| Sep 9, 2025 | 46.01 | 46.02 | 44.33 | 44.33 | 44.33 | -4.86% | 10,541 |
| Sep 8, 2025 | 46.31 | 46.66 | 46.07 | 46.60 | 46.60 | -3.79% | 8,440 |
| Sep 5, 2025 | 47.99 | 48.51 | 46.31 | 48.43 | 48.43 | 0.36% | 7,352 |
| Sep 4, 2025 | 48.55 | 49.30 | 47.69 | 48.26 | 48.26 | -1.09% | 7,361 |
| Sep 3, 2025 | 47.81 | 48.88 | 47.46 | 48.79 | 48.79 | 1.71% | 9,005 |
| Sep 2, 2025 | 49.00 | 50.22 | 47.97 | 47.97 | 47.97 | -2.87% | 12,274 |
| Sep 1, 2025 | 49.60 | 50.43 | 48.84 | 49.38 | 49.38 | 5.00% | 13,557 |
| Aug 29, 2025 | 47.67 | 48.19 | 47.03 | 47.03 | 47.03 | 0.06% | 8,952 |
| Aug 28, 2025 | 48.28 | 48.82 | 47.00 | 47.00 | 47.00 | -0.63% | 10,304 |
| Aug 27, 2025 | 47.58 | 48.27 | 47.30 | 47.30 | 47.30 | 0.14% | 9,083 |
| Aug 26, 2025 | 46.20 | 48.40 | 46.20 | 47.24 | 47.24 | 0.50% | 17,166 |
| Aug 25, 2025 | 49.01 | 49.77 | 47.00 | 47.00 | 47.00 | -3.24% | 14,335 |
| Aug 22, 2025 | 47.93 | 50.39 | 47.88 | 48.58 | 48.58 | 2.07% | 16,375 |
| Aug 21, 2025 | 46.60 | 48.94 | 46.25 | 47.59 | 47.59 | 2.40% | 11,245 |
| Aug 20, 2025 | 46.75 | 47.65 | 45.82 | 46.48 | 46.48 | 0.60% | 14,945 |
| Aug 19, 2025 | 47.16 | 47.46 | 45.75 | 46.20 | 46.20 | -0.90% | 23,983 |
| Aug 18, 2025 | 45.80 | 47.22 | 45.05 | 46.62 | 46.62 | 6.67% | 31,942 |
| Aug 15, 2025 | 43.71 | 45.00 | 43.00 | 43.71 | 43.71 | 0.61% | 7,255 |
| Aug 14, 2025 | 43.75 | 44.09 | 42.88 | 43.44 | 42.94 | -0.54% | 4,996 |
| Aug 13, 2025 | 44.67 | 44.67 | 42.51 | 43.68 | 43.17 | 1.88% | 7,390 |
| Aug 12, 2025 | 43.46 | 43.46 | 42.41 | 42.87 | 42.37 | 4.56% | 9,163 |
| Aug 11, 2025 | 44.50 | 45.37 | 41.00 | 41.00 | 40.53 | -5.50% | 11,121 |
| Aug 8, 2025 | 43.02 | 44.69 | 42.71 | 43.39 | 42.88 | -0.40% | 11,190 |
| Aug 7, 2025 | 39.30 | 44.60 | 38.59 | 43.56 | 43.06 | 11.14% | 14,561 |
| Aug 6, 2025 | 41.12 | 41.20 | 38.81 | 39.20 | 38.74 | -3.93% | 22,995 |
| Aug 5, 2025 | 41.80 | 42.83 | 40.80 | 40.80 | 40.33 | -3.13% | 11,954 |
| Aug 4, 2025 | 43.12 | 43.63 | 41.57 | 42.12 | 41.63 | 1.01% | 18,886 |
| Aug 1, 2025 | 40.32 | 42.95 | 40.00 | 41.70 | 41.22 | -1.76% | 16,030 |
| Jul 31, 2025 | 43.56 | 44.53 | 42.00 | 42.45 | 41.95 | -3.44% | 19,368 |
| Jul 30, 2025 | 46.42 | 46.42 | 43.82 | 43.96 | 43.45 | -6.48% | 19,706 |
| Jul 29, 2025 | 59.29 | 59.74 | 45.00 | 47.00 | 46.46 | -22.22% | 11,866 |
| Jul 28, 2025 | 62.02 | 62.02 | 60.22 | 60.43 | 59.73 | -2.81% | 9,658 |
| Jul 25, 2025 | 59.81 | 62.18 | 59.81 | 62.18 | 61.46 | 3.53% | 6,656 |
| Jul 24, 2025 | 60.26 | 61.73 | 59.79 | 60.06 | 59.37 | 1.33% | 8,440 |
| Jul 23, 2025 | 57.53 | 59.30 | 57.53 | 59.27 | 58.58 | 4.72% | 9,528 |
| Jul 22, 2025 | 55.98 | 57.01 | 54.96 | 56.60 | 55.95 | 2.89% | 10,622 |