ArcticZymes Technologies ASA (FRA:B4V)
Germany · Delayed Price · Currency is EUR 1.905
+0.050 (2.70%)
Last updated: Oct 23, 2026, 9:43 PM CEST
FRA:B4V Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 1.84 | 1.91 | 1.84 | 1.91 | 1.91 | 2.70% | 9,400 |
| Oct 22, 2026 | 1.86 | 1.86 | 1.86 | 1.86 | 1.86 | 6.30% | - |
| Oct 21, 2026 | 1.75 | 1.75 | 1.75 | 1.75 | 1.75 | 0.58% | - |
| Oct 20, 2026 | 1.74 | 1.74 | 1.74 | 1.74 | 1.74 | -0.29% | - |
| Oct 19, 2026 | 1.79 | 1.79 | 1.74 | 1.74 | 1.74 | -1.97% | - |
| Oct 16, 2026 | 1.76 | 1.78 | 1.76 | 1.78 | 1.78 | 2.31% | - |
| Oct 15, 2026 | 1.74 | 1.74 | 1.74 | 1.74 | 1.74 | -1.42% | - |
| Oct 14, 2026 | 1.76 | 1.76 | 1.76 | 1.76 | 1.76 | 0.86% | - |
| Oct 13, 2026 | 1.75 | 1.75 | 1.75 | 1.75 | 1.75 | - | - |
| Oct 12, 2026 | 1.80 | 1.80 | 1.75 | 1.75 | 1.75 | -3.32% | - |
| Oct 9, 2026 | 1.81 | 1.81 | 1.81 | 1.81 | 1.81 | -0.82% | - |
| Oct 8, 2026 | 1.82 | 1.82 | 1.82 | 1.82 | 1.82 | -0.27% | - |
| Oct 7, 2026 | 1.83 | 1.83 | 1.83 | 1.83 | 1.83 | -3.44% | - |
| Oct 6, 2026 | 1.89 | 1.89 | 1.89 | 1.89 | 1.89 | - | - |
| Oct 5, 2026 | 1.80 | 1.89 | 1.80 | 1.89 | 1.89 | 4.71% | - |
| Oct 2, 2026 | 1.84 | 1.84 | 1.81 | 1.81 | 1.81 | -1.90% | - |
| Oct 1, 2026 | 1.84 | 1.84 | 1.84 | 1.84 | 1.84 | 1.38% | - |
| Sep 30, 2026 | 1.82 | 1.82 | 1.82 | 1.82 | 1.82 | 1.11% | - |
| Sep 29, 2026 | 1.80 | 1.80 | 1.80 | 1.80 | 1.80 | -0.28% | - |
| Sep 28, 2026 | 1.85 | 1.85 | 1.80 | 1.80 | 1.80 | -2.70% | - |
| Sep 25, 2026 | 1.84 | 1.85 | 1.84 | 1.85 | 1.85 | 0.82% | - |
| Sep 24, 2026 | 1.88 | 1.88 | 1.84 | 1.84 | 1.84 | -2.39% | - |
| Sep 23, 2026 | 1.83 | 1.88 | 1.83 | 1.88 | 1.88 | 0.80% | - |
| Sep 22, 2026 | 1.87 | 1.87 | 1.87 | 1.87 | 1.87 | - | - |
| Sep 21, 2026 | 1.90 | 1.90 | 1.87 | 1.87 | 1.87 | -0.80% | - |
| Sep 18, 2026 | 1.90 | 1.90 | 1.88 | 1.88 | 1.88 | -0.53% | - |
| Sep 17, 2026 | 1.89 | 1.89 | 1.89 | 1.89 | 1.89 | 1.07% | - |
| Sep 16, 2026 | 1.87 | 1.87 | 1.87 | 1.87 | 1.87 | 0.27% | - |
| Sep 15, 2026 | 1.88 | 1.88 | 1.87 | 1.87 | 1.87 | -0.80% | - |
| Sep 14, 2026 | 1.92 | 1.92 | 1.88 | 1.88 | 1.88 | -2.08% | - |
| Sep 11, 2026 | 1.95 | 1.95 | 1.92 | 1.92 | 1.92 | -0.78% | - |
| Sep 10, 2026 | 1.90 | 1.94 | 1.90 | 1.94 | 1.94 | 2.38% | - |
| Sep 9, 2026 | 1.88 | 1.89 | 1.88 | 1.89 | 1.89 | 0.53% | - |
| Sep 8, 2026 | 1.91 | 1.91 | 1.88 | 1.88 | 1.88 | -1.57% | - |
| Sep 7, 2026 | 1.92 | 1.92 | 1.91 | 1.91 | 1.91 | - | - |
| Sep 4, 2026 | 1.94 | 1.94 | 1.91 | 1.91 | 1.91 | 0.53% | - |
| Sep 3, 2026 | 1.90 | 1.90 | 1.90 | 1.90 | 1.90 | 2.15% | - |
| Sep 2, 2026 | 1.86 | 1.86 | 1.86 | 1.86 | 1.86 | -0.80% | - |
| Sep 1, 2026 | 1.88 | 1.88 | 1.88 | 1.88 | 1.88 | 0.27% | - |
| Aug 31, 2026 | 1.84 | 1.87 | 1.84 | 1.87 | 1.87 | 1.63% | - |
| Aug 28, 2026 | 1.88 | 1.88 | 1.84 | 1.84 | 1.84 | -1.60% | - |
| Aug 27, 2026 | 1.83 | 1.87 | 1.83 | 1.87 | 1.87 | -0.27% | - |
| 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% | - |