ArcticZymes Technologies ASA (FRA:B4V)
Germany · Delayed Price · Currency is EUR 1.725
-0.090 (-4.96%)
At close: Jun 26, 2026
FRA:B4V Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 26, 2026 | 1.73 | 1.73 | 1.73 | 1.73 | 1.73 | -4.96% | - |
| Jun 25, 2026 | 1.82 | 1.82 | 1.82 | 1.82 | 1.82 | 2.25% | - |
| Jun 24, 2026 | 1.78 | 1.78 | 1.78 | 1.78 | 1.78 | - | - |
| Jun 23, 2026 | 1.78 | 1.78 | 1.78 | 1.78 | 1.78 | -0.56% | - |
| Jun 22, 2026 | 1.77 | 1.79 | 1.77 | 1.79 | 1.79 | -0.56% | - |
| Jun 19, 2026 | 1.80 | 1.80 | 1.80 | 1.80 | 1.80 | -0.28% | - |
| Jun 18, 2026 | 1.78 | 1.80 | 1.78 | 1.80 | 1.80 | -1.37% | - |
| Jun 17, 2026 | 1.83 | 1.83 | 1.83 | 1.83 | 1.83 | 1.96% | - |
| Jun 16, 2026 | 1.79 | 1.79 | 1.79 | 1.79 | 1.79 | 0.28% | - |
| Jun 15, 2026 | 1.90 | 1.90 | 1.79 | 1.79 | 1.79 | -0.28% | - |
| Jun 12, 2026 | 1.79 | 1.79 | 1.79 | 1.79 | 1.79 | -0.28% | - |
| Jun 11, 2026 | 1.80 | 1.80 | 1.80 | 1.80 | 1.80 | 1.13% | - |
| Jun 10, 2026 | 1.78 | 1.78 | 1.78 | 1.78 | 1.78 | -5.08% | - |
| Jun 9, 2026 | 1.87 | 1.87 | 1.87 | 1.87 | 1.87 | 0.54% | - |
| Jun 8, 2026 | 1.84 | 1.86 | 1.84 | 1.86 | 1.86 | 0.81% | - |
| Jun 5, 2026 | 1.86 | 1.86 | 1.85 | 1.85 | 1.85 | -0.81% | - |
| Jun 4, 2026 | 1.86 | 1.86 | 1.86 | 1.86 | 1.86 | 0.27% | - |
| Jun 3, 2026 | 1.88 | 1.88 | 1.86 | 1.86 | 1.86 | -1.07% | - |
| Jun 2, 2026 | 1.94 | 1.94 | 1.88 | 1.88 | 1.88 | -8.09% | - |
| Jun 1, 2026 | 2.04 | 2.04 | 2.04 | 2.04 | 2.04 | 0.49% | - |
| May 29, 2026 | 1.92 | 2.03 | 1.92 | 2.03 | 2.03 | 6.56% | - |
| May 28, 2026 | 1.78 | 1.91 | 1.78 | 1.91 | 1.91 | 6.13% | - |
| May 27, 2026 | 1.81 | 1.81 | 1.80 | 1.80 | 1.80 | -0.28% | - |
| May 26, 2026 | 1.85 | 1.85 | 1.80 | 1.80 | 1.80 | -3.23% | - |
| May 25, 2026 | 1.84 | 1.86 | 1.84 | 1.86 | 1.86 | 2.76% | - |
| May 22, 2026 | 1.84 | 1.84 | 1.81 | 1.81 | 1.81 | -1.63% | - |
| May 21, 2026 | 1.81 | 1.84 | 1.81 | 1.84 | 1.84 | 1.66% | - |
| May 20, 2026 | 1.78 | 1.81 | 1.78 | 1.81 | 1.81 | -0.28% | - |
| May 19, 2026 | 1.82 | 1.82 | 1.82 | 1.82 | 1.82 | -0.27% | - |
| May 18, 2026 | 1.79 | 1.82 | 1.79 | 1.82 | 1.82 | 1.11% | - |
| May 15, 2026 | 1.87 | 1.87 | 1.80 | 1.80 | 1.80 | -4.00% | - |
| May 14, 2026 | 1.88 | 1.88 | 1.88 | 1.88 | 1.88 | -0.53% | - |
| May 13, 2026 | 1.89 | 1.89 | 1.89 | 1.89 | 1.89 | 6.20% | - |
| May 12, 2026 | 1.78 | 1.78 | 1.78 | 1.78 | 1.78 | -0.56% | - |
| May 11, 2026 | 1.80 | 1.80 | 1.79 | 1.79 | 1.79 | -0.83% | - |
| May 8, 2026 | 1.81 | 1.81 | 1.80 | 1.80 | 1.80 | -16.28% | - |
| May 7, 2026 | 2.15 | 2.15 | 2.15 | 2.15 | 2.15 | 2.38% | - |
| May 6, 2026 | 2.10 | 2.10 | 2.10 | 2.10 | 2.10 | 0.96% | - |
| May 5, 2026 | 1.94 | 2.08 | 1.94 | 2.08 | 2.08 | 7.77% | - |
| May 4, 2026 | 1.98 | 1.98 | 1.93 | 1.93 | 1.93 | -2.28% | - |
| Apr 30, 2026 | 1.89 | 1.98 | 1.89 | 1.98 | 1.98 | 5.90% | - |
| Apr 29, 2026 | 1.87 | 1.87 | 1.87 | 1.87 | 1.87 | 0.54% | - |
| Apr 28, 2026 | 1.79 | 1.86 | 1.79 | 1.86 | 1.86 | 3.63% | - |
| Apr 27, 2026 | 1.77 | 1.79 | 1.77 | 1.79 | 1.79 | -2.72% | - |
| Apr 24, 2026 | 1.84 | 1.84 | 1.84 | 1.84 | 1.84 | 0.27% | - |
| Apr 23, 2026 | 1.92 | 1.92 | 1.84 | 1.84 | 1.84 | -4.43% | - |
| Apr 22, 2026 | 1.78 | 1.92 | 1.78 | 1.92 | 1.92 | 9.40% | - |
| Apr 21, 2026 | 1.77 | 1.77 | 1.76 | 1.76 | 1.76 | -0.57% | - |
| Apr 20, 2026 | 1.68 | 1.77 | 1.68 | 1.77 | 1.77 | 4.44% | - |
| Apr 17, 2026 | 1.72 | 1.72 | 1.69 | 1.69 | 1.69 | -1.46% | - |