ArcticZymes Technologies ASA (FRA:B4V)
Germany · Delayed Price · Currency is EUR 1.655
+0.015 (0.91%)
Last updated: Jul 21, 2026, 8:01 AM CET
FRA:B4V Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 20, 2026 | 1.67 | 1.67 | 1.64 | 1.64 | 1.64 | -1.50% | - |
| Jul 17, 2026 | 1.68 | 1.68 | 1.67 | 1.67 | 1.67 | 0.91% | - |
| Jul 16, 2026 | 1.65 | 1.65 | 1.65 | 1.65 | 1.65 | -1.49% | - |
| Jul 15, 2026 | 1.68 | 1.68 | 1.68 | 1.68 | 1.68 | 0.90% | - |
| Jul 14, 2026 | 1.66 | 1.66 | 1.66 | 1.66 | 1.66 | 0.61% | - |
| Jul 13, 2026 | 1.66 | 1.66 | 1.65 | 1.65 | 1.65 | -1.20% | - |
| Jul 10, 2026 | 1.68 | 1.68 | 1.67 | 1.67 | 1.67 | 0.30% | - |
| Jul 9, 2026 | 1.67 | 1.67 | 1.67 | 1.67 | 1.67 | 0.30% | - |
| Jul 8, 2026 | 1.66 | 1.66 | 1.66 | 1.66 | 1.66 | -1.19% | - |
| Jul 7, 2026 | 1.68 | 1.68 | 1.68 | 1.68 | 1.68 | -0.30% | - |
| Jul 6, 2026 | 1.71 | 1.71 | 1.69 | 1.69 | 1.69 | -1.17% | - |
| Jul 3, 2026 | 1.74 | 1.74 | 1.71 | 1.71 | 1.71 | -2.57% | - |
| Jul 2, 2026 | 1.75 | 1.75 | 1.75 | 1.75 | 1.75 | 0.57% | - |
| Jul 1, 2026 | 1.74 | 1.74 | 1.74 | 1.74 | 1.74 | 0.58% | - |
| Jun 30, 2026 | 1.73 | 1.73 | 1.73 | 1.73 | 1.73 | 0.29% | - |
| Jun 29, 2026 | 1.74 | 1.74 | 1.73 | 1.73 | 1.73 | - | - |
| 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% | - |