ArcticZymes Technologies ASA (FRA:B4V)
Germany · Delayed Price · Currency is EUR 1.700
+0.010 (0.59%)
At close: Mar 27, 2026
FRA:B4V Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 1.70 | 1.70 | 1.70 | 1.70 | 1.70 | 0.59% | - |
| Mar 26, 2026 | 1.69 | 1.69 | 1.69 | 1.69 | 1.69 | - | - |
| Mar 25, 2026 | 1.72 | 1.72 | 1.69 | 1.69 | 1.69 | -1.46% | - |
| Mar 24, 2026 | 1.66 | 1.72 | 1.66 | 1.72 | 1.72 | 3.31% | - |
| Mar 23, 2026 | 1.71 | 1.77 | 1.66 | 1.66 | 1.66 | -3.49% | 300 |
| Mar 20, 2026 | 1.78 | 1.78 | 1.72 | 1.72 | 1.72 | -3.64% | - |
| Mar 19, 2026 | 1.76 | 1.79 | 1.76 | 1.79 | 1.79 | 1.42% | - |
| Mar 18, 2026 | 1.82 | 1.82 | 1.76 | 1.76 | 1.76 | -2.49% | - |
| Mar 17, 2026 | 1.81 | 1.81 | 1.81 | 1.81 | 1.81 | -0.55% | - |
| Mar 16, 2026 | 1.89 | 1.89 | 1.82 | 1.82 | 1.82 | -2.94% | - |
| Mar 13, 2026 | 1.86 | 1.87 | 1.86 | 1.87 | 1.87 | 0.81% | - |
| Mar 12, 2026 | 1.87 | 1.87 | 1.86 | 1.86 | 1.86 | -1.33% | - |
| Mar 11, 2026 | 1.89 | 1.89 | 1.88 | 1.88 | 1.88 | 0.27% | - |
| Mar 10, 2026 | 1.91 | 1.91 | 1.88 | 1.88 | 1.88 | -1.57% | - |
| Mar 9, 2026 | 1.95 | 1.95 | 1.91 | 1.91 | 1.91 | -5.22% | - |
| Mar 6, 2026 | 2.04 | 2.04 | 2.01 | 2.01 | 2.01 | -0.99% | - |
| Mar 5, 2026 | 2.05 | 2.05 | 2.03 | 2.03 | 2.03 | -1.46% | - |
| Mar 4, 2026 | 2.04 | 2.06 | 2.04 | 2.06 | 2.06 | 0.49% | - |
| Mar 3, 2026 | 2.06 | 2.06 | 2.05 | 2.05 | 2.05 | -1.44% | - |
| Mar 2, 2026 | 2.05 | 2.08 | 2.05 | 2.08 | 2.08 | - | - |
| Feb 27, 2026 | 1.99 | 2.08 | 1.99 | 2.08 | 2.08 | 4.79% | - |
| Feb 26, 2026 | 2.09 | 2.09 | 1.99 | 1.99 | 1.99 | -5.02% | 1,500 |
| Feb 25, 2026 | 2.02 | 2.09 | 2.02 | 2.09 | 2.09 | 3.98% | - |
| Feb 24, 2026 | 2.07 | 2.07 | 2.01 | 2.01 | 2.01 | -2.43% | - |
| Feb 23, 2026 | 2.00 | 2.06 | 2.00 | 2.06 | 2.06 | 3.26% | - |
| Feb 20, 2026 | 1.94 | 2.00 | 1.94 | 2.00 | 2.00 | 3.10% | - |
| Feb 19, 2026 | 2.03 | 2.03 | 1.94 | 1.94 | 1.94 | -4.21% | - |
| Feb 18, 2026 | 1.92 | 2.02 | 1.92 | 2.02 | 2.02 | 5.76% | - |
| Feb 17, 2026 | 1.91 | 1.91 | 1.91 | 1.91 | 1.91 | -0.26% | - |
| Feb 16, 2026 | 1.94 | 1.94 | 1.92 | 1.92 | 1.92 | -0.78% | - |
| Feb 13, 2026 | 2.01 | 2.01 | 1.93 | 1.93 | 1.93 | -3.26% | 4 |
| Feb 12, 2026 | 2.04 | 2.04 | 2.00 | 2.00 | 2.00 | 6.12% | - |
| Feb 11, 2026 | 1.86 | 1.88 | 1.86 | 1.88 | 1.88 | 1.35% | - |
| Feb 10, 2026 | 1.85 | 1.86 | 1.85 | 1.86 | 1.86 | 0.54% | - |
| Feb 9, 2026 | 1.89 | 1.89 | 1.85 | 1.85 | 1.85 | -1.60% | - |
| Feb 6, 2026 | 1.79 | 1.88 | 1.79 | 1.88 | 1.88 | 5.04% | 100 |
| Feb 5, 2026 | 1.85 | 1.85 | 1.79 | 1.79 | 1.79 | -3.25% | - |
| Feb 4, 2026 | 1.91 | 1.91 | 1.85 | 1.85 | 1.85 | -2.89% | - |
| Feb 3, 2026 | 1.89 | 1.90 | 1.89 | 1.90 | 1.90 | 1.33% | - |
| Feb 2, 2026 | 1.88 | 1.88 | 1.88 | 1.88 | 1.88 | -0.53% | - |
| Jan 30, 2026 | 1.86 | 1.89 | 1.86 | 1.89 | 1.89 | 1.07% | - |
| Jan 29, 2026 | 1.90 | 1.90 | 1.87 | 1.87 | 1.87 | -1.32% | - |
| Jan 28, 2026 | 2.00 | 2.00 | 1.89 | 1.89 | 1.89 | -4.06% | - |
| Jan 27, 2026 | 2.02 | 2.02 | 1.97 | 1.97 | 1.97 | 1.81% | 100 |
| Jan 26, 2026 | 1.88 | 1.94 | 1.88 | 1.94 | 1.94 | 1.31% | - |
| Jan 23, 2026 | 1.86 | 1.91 | 1.86 | 1.91 | 1.91 | 1.06% | - |
| Jan 22, 2026 | 1.79 | 1.89 | 1.79 | 1.89 | 1.89 | 3.85% | - |
| Jan 21, 2026 | 1.77 | 1.82 | 1.77 | 1.82 | 1.82 | 1.96% | - |
| Jan 20, 2026 | 1.73 | 1.79 | 1.73 | 1.79 | 1.79 | 0.56% | - |
| Jan 19, 2026 | 1.84 | 1.84 | 1.78 | 1.78 | 1.78 | -6.33% | - |