ArcticZymes Technologies ASA (FRA:B4V)
Germany · Delayed Price · Currency is EUR 1.885
+0.020 (1.07%)
At close: Jan 30, 2026
FRA:B4V Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | - |
| Jan 16, 2026 | 1.94 | 1.94 | 1.90 | 1.90 | 1.90 | -3.56% | - |
| Jan 15, 2026 | 1.99 | 1.99 | 1.97 | 1.97 | 1.97 | -1.50% | - |
| Jan 14, 2026 | 1.97 | 2.00 | 1.97 | 2.00 | 2.00 | 0.50% | - |
| Jan 13, 2026 | 1.91 | 2.01 | 1.91 | 1.99 | 1.99 | 2.58% | 300 |
| Jan 12, 2026 | 2.01 | 2.01 | 1.94 | 1.94 | 1.94 | -5.15% | - |
| Jan 9, 2026 | 1.92 | 2.04 | 1.92 | 2.04 | 2.04 | 3.03% | - |
| Jan 8, 2026 | 1.94 | 1.98 | 1.94 | 1.98 | 1.98 | 0.25% | - |
| Jan 7, 2026 | 1.87 | 1.98 | 1.87 | 1.98 | 1.98 | 3.67% | - |
| Jan 6, 2026 | 1.75 | 1.91 | 1.75 | 1.91 | 1.91 | 7.32% | - |
| Jan 5, 2026 | 1.74 | 1.78 | 1.74 | 1.78 | 1.78 | 0.85% | - |
| Jan 2, 2026 | 1.63 | 1.76 | 1.63 | 1.76 | 1.76 | 1.15% | - |
| Dec 30, 2025 | 1.71 | 1.74 | 1.71 | 1.74 | 1.74 | 0.58% | - |
| Dec 29, 2025 | 1.77 | 1.77 | 1.73 | 1.73 | 1.73 | -3.35% | - |
| Dec 23, 2025 | 1.77 | 1.79 | 1.77 | 1.79 | 1.79 | -0.56% | - |
| Dec 22, 2025 | 1.76 | 1.80 | 1.76 | 1.80 | 1.80 | 0.84% | - |
| Dec 19, 2025 | 1.75 | 1.79 | 1.75 | 1.79 | 1.79 | 0.56% | - |
| Dec 18, 2025 | 1.80 | 1.80 | 1.78 | 1.78 | 1.78 | -2.20% | - |
| Dec 17, 2025 | 1.65 | 1.82 | 1.65 | 1.82 | 1.82 | 8.04% | - |
| Dec 16, 2025 | 1.77 | 1.77 | 1.68 | 1.68 | 1.68 | -6.93% | - |
| Dec 15, 2025 | 1.74 | 1.81 | 1.74 | 1.81 | 1.81 | 2.56% | - |
| Dec 12, 2025 | 1.72 | 1.76 | 1.72 | 1.76 | 1.76 | 0.86% | - |
| Dec 11, 2025 | 1.54 | 1.75 | 1.54 | 1.75 | 1.75 | 10.09% | - |
| Dec 10, 2025 | 1.54 | 1.59 | 1.54 | 1.59 | 1.59 | 0.63% | - |
| Dec 9, 2025 | 1.54 | 1.58 | 1.54 | 1.58 | 1.58 | 0.64% | - |
| Dec 8, 2025 | 1.61 | 1.61 | 1.57 | 1.57 | 1.57 | -4.57% | - |
| Dec 5, 2025 | 1.71 | 1.71 | 1.64 | 1.64 | 1.64 | -7.61% | - |
| Dec 4, 2025 | 1.78 | 1.78 | 1.78 | 1.78 | 1.78 | -1.39% | - |
| Dec 3, 2025 | 1.74 | 1.80 | 1.74 | 1.80 | 1.80 | 2.27% | - |
| Dec 2, 2025 | 1.80 | 1.80 | 1.76 | 1.76 | 1.76 | -3.30% | - |
| Dec 1, 2025 | 1.84 | 1.84 | 1.82 | 1.82 | 1.82 | -2.93% | - |
| Nov 28, 2025 | 1.85 | 1.88 | 1.85 | 1.88 | 1.88 | 0.27% | - |
| Nov 27, 2025 | 1.78 | 1.87 | 1.78 | 1.87 | 1.87 | 3.31% | - |
| Nov 26, 2025 | 1.89 | 1.89 | 1.81 | 1.81 | 1.81 | -4.99% | - |
| Nov 25, 2025 | 1.87 | 1.91 | 1.87 | 1.91 | 1.91 | 0.53% | - |
| Nov 24, 2025 | 1.78 | 1.90 | 1.78 | 1.90 | 1.90 | 4.99% | - |
| Nov 21, 2025 | 1.84 | 1.84 | 1.81 | 1.81 | 1.81 | -2.96% | - |
| Nov 20, 2025 | 1.79 | 1.86 | 1.79 | 1.86 | 1.86 | 3.33% | - |
| Nov 19, 2025 | 1.82 | 1.82 | 1.80 | 1.80 | 1.80 | -2.70% | - |
| Nov 18, 2025 | 1.84 | 1.85 | 1.84 | 1.85 | 1.85 | -1.86% | - |
| Nov 17, 2025 | 1.85 | 1.89 | 1.85 | 1.89 | 1.89 | 0.53% | - |