ArcticZymes Technologies ASA (FRA:B4V)
Germany · Delayed Price · Currency is EUR 1.740
-0.020 (-1.14%)
Last updated: Jan 5, 2026, 8:03 AM CET
FRA:B4V Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | - |
| Nov 14, 2025 | 1.89 | 1.89 | 1.88 | 1.88 | 1.88 | -2.09% | - |
| Nov 13, 2025 | 2.00 | 2.00 | 1.92 | 1.92 | 1.92 | -5.20% | - |
| Nov 12, 2025 | 2.06 | 2.06 | 2.02 | 2.02 | 2.02 | -2.88% | - |
| Nov 11, 2025 | 2.09 | 2.09 | 2.08 | 2.08 | 2.08 | -1.89% | - |
| Nov 10, 2025 | 2.02 | 2.12 | 2.02 | 2.12 | 2.12 | 3.92% | - |
| Nov 7, 2025 | 2.13 | 2.13 | 2.04 | 2.04 | 2.04 | -5.12% | - |
| Nov 6, 2025 | 2.32 | 2.32 | 2.15 | 2.15 | 2.15 | -7.33% | - |
| Nov 5, 2025 | 2.32 | 2.32 | 2.32 | 2.32 | 2.32 | 1.75% | - |
| Nov 4, 2025 | 2.28 | 2.28 | 2.28 | 2.28 | 2.28 | -2.15% | - |
| Nov 3, 2025 | 2.41 | 2.41 | 2.33 | 2.33 | 2.33 | -4.12% | - |
| Oct 31, 2025 | 2.38 | 2.43 | 2.38 | 2.43 | 2.43 | 0.83% | - |
| Oct 30, 2025 | 2.42 | 2.42 | 2.41 | 2.41 | 2.41 | -1.63% | - |
| Oct 29, 2025 | 2.34 | 2.45 | 2.34 | 2.45 | 2.45 | 3.38% | - |
| Oct 28, 2025 | 2.56 | 2.56 | 2.37 | 2.37 | 2.37 | -8.49% | - |
| Oct 27, 2025 | 2.54 | 2.59 | 2.54 | 2.59 | 2.59 | 1.57% | - |