ArcticZymes Technologies ASA (FRA:B4V)
Germany · Delayed Price · Currency is EUR 1.875
+0.015 (0.81%)
Last updated: Aug 26, 2026, 8:01 AM CET
FRA:B4V Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 26, 2026 | 1.88 | 1.88 | 1.88 | 1.88 | 1.88 | 0.81% | - |
| Aug 25, 2026 | 1.86 | 1.86 | 1.86 | 1.86 | 1.86 | -0.53% | - |
| Aug 24, 2026 | 1.87 | 1.87 | 1.87 | 1.87 | 1.87 | - | - |
| Aug 21, 2026 | 1.95 | 1.95 | 1.87 | 1.87 | 1.87 | -1.32% | - |
| Aug 20, 2026 | 1.90 | 1.90 | 1.90 | 1.90 | 1.90 | 3.84% | - |
| Aug 19, 2026 | 1.83 | 1.83 | 1.83 | 1.83 | 1.83 | -4.95% | - |
| Aug 18, 2026 | 1.79 | 1.92 | 1.79 | 1.92 | 1.92 | 4.63% | 9,400 |
| Aug 17, 2026 | 1.90 | 1.90 | 1.84 | 1.84 | 1.84 | -3.93% | - |
| Aug 14, 2026 | 1.70 | 1.91 | 1.70 | 1.91 | 1.91 | 10.40% | - |
| Aug 13, 2026 | 1.73 | 1.73 | 1.73 | 1.73 | 1.73 | 0.58% | - |
| Aug 12, 2026 | 1.72 | 1.72 | 1.72 | 1.72 | 1.72 | -0.86% | - |
| Aug 11, 2026 | 1.74 | 1.74 | 1.74 | 1.74 | 1.74 | 0.29% | - |
| Aug 10, 2026 | 1.75 | 1.75 | 1.73 | 1.73 | 1.73 | 0.29% | - |
| Aug 7, 2026 | 1.73 | 1.73 | 1.73 | 1.73 | 1.73 | -0.58% | - |
| Aug 6, 2026 | 1.74 | 1.74 | 1.74 | 1.74 | 1.74 | -1.14% | - |
| Aug 5, 2026 | 1.76 | 1.76 | 1.76 | 1.76 | 1.76 | 0.29% | - |
| Aug 4, 2026 | 1.74 | 1.75 | 1.74 | 1.75 | 1.75 | -1.41% | - |
| Aug 3, 2026 | 1.78 | 1.78 | 1.78 | 1.78 | 1.78 | 1.14% | - |
| Jul 31, 2026 | 1.75 | 1.76 | 1.75 | 1.76 | 1.76 | -0.28% | - |
| Jul 30, 2026 | 1.76 | 1.76 | 1.76 | 1.76 | 1.76 | 0.86% | - |
| Jul 29, 2026 | 1.75 | 1.75 | 1.75 | 1.75 | 1.75 | 0.29% | - |
| Jul 28, 2026 | 1.74 | 1.74 | 1.74 | 1.74 | 1.74 | -1.69% | - |
| Jul 27, 2026 | 1.77 | 1.77 | 1.77 | 1.77 | 1.77 | 1.43% | - |
| Jul 24, 2026 | 1.79 | 1.79 | 1.75 | 1.75 | 1.75 | -0.85% | - |
| Jul 23, 2026 | 1.76 | 1.76 | 1.76 | 1.76 | 1.76 | 0.86% | - |
| Jul 22, 2026 | 1.75 | 1.75 | 1.75 | 1.75 | 1.75 | 5.44% | - |
| Jul 21, 2026 | 1.66 | 1.66 | 1.66 | 1.66 | 1.66 | 0.91% | - |
| 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% | - |