ArcticZymes Technologies ASA (LON:0DRV)
London · Delayed Price · Currency is GBP · Price in NOK 26.20
-1.10 (-4.03%)
At close: Sep 12, 2025
LON:0DRV Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 16, 2025 | 25.30 | 25.30 | 25.30 | 25.30 | 25.30 | -1.17% | 42 |
| Sep 15, 2025 | 26.80 | 26.80 | 25.60 | 25.60 | 25.60 | -2.29% | 3,729 |
| Sep 12, 2025 | 26.20 | 26.20 | 26.20 | 26.20 | 26.20 | -4.03% | 2,922 |
| Sep 11, 2025 | 27.30 | 27.30 | 27.30 | 27.30 | 27.30 | -2.50% | 34 |
| Sep 10, 2025 | 28.50 | 28.50 | 28.00 | 28.00 | 28.00 | 1.08% | 4,389 |
| Sep 8, 2025 | 26.50 | 27.70 | 26.50 | 27.70 | 27.70 | 1.47% | 463 |
| Sep 5, 2025 | 26.90 | 27.30 | 26.90 | 27.30 | 27.30 | 0.74% | 280 |
| Sep 4, 2025 | 27.10 | 27.10 | 27.10 | 27.10 | 27.10 | -3.21% | 738 |
| Sep 3, 2025 | 28.00 | 28.00 | 28.00 | 28.00 | 28.00 | 2.19% | 1,000 |
| Sep 2, 2025 | 27.50 | 27.50 | 27.40 | 27.40 | 27.40 | -2.14% | 311 |
| Sep 1, 2025 | 28.00 | 28.00 | 28.00 | 28.00 | 28.00 | -3.11% | 1 |
| Aug 29, 2025 | 27.90 | 28.90 | 27.90 | 28.90 | 28.90 | 0.35% | 313 |
| Aug 27, 2025 | 28.80 | 28.80 | 28.80 | 28.80 | 28.80 | -1.71% | 124 |
| Aug 26, 2025 | 29.30 | 29.30 | 29.30 | 29.30 | 29.30 | 0.69% | 79 |
| Aug 25, 2025 | 29.50 | 29.50 | 29.10 | 29.10 | 29.10 | -1.02% | 78 |
| Aug 22, 2025 | 28.80 | 29.40 | 28.80 | 29.40 | 29.40 | -1.67% | 23 |
| Aug 21, 2025 | 29.90 | 29.90 | 29.90 | 29.90 | 29.90 | 1.01% | 36 |
| Aug 20, 2025 | 29.70 | 29.70 | 28.90 | 29.60 | 29.60 | 0.34% | 621 |
| Aug 19, 2025 | 29.80 | 30.90 | 27.80 | 29.50 | 29.50 | 6.12% | 1,557 |
| Aug 18, 2025 | 27.00 | 27.90 | 27.00 | 27.80 | 27.80 | 4.91% | 785 |
| Aug 15, 2025 | 26.30 | 27.40 | 25.70 | 26.50 | 26.50 | 9.50% | 3,376 |
| Aug 14, 2025 | 24.00 | 26.00 | 23.90 | 24.20 | 24.20 | 27.70% | 18,062 |
| Aug 12, 2025 | 19.15 | 19.15 | 18.95 | 18.95 | 18.95 | -3.07% | 5,000 |
| Aug 8, 2025 | 19.55 | 19.55 | 19.55 | 19.55 | 19.55 | -2.74% | 500 |
| Aug 5, 2025 | 19.75 | 20.10 | 19.75 | 20.10 | 20.10 | 8.06% | 4,149 |
| Aug 4, 2025 | 19.05 | 19.05 | 18.60 | 18.60 | 18.60 | 0.27% | 3,243 |
| Aug 1, 2025 | 19.25 | 19.25 | 18.55 | 18.55 | 18.55 | -1.59% | 8,612 |
| Jul 30, 2025 | 18.78 | 18.93 | 18.78 | 18.85 | 18.85 | -0.79% | 1,518 |
| Jul 29, 2025 | 19.00 | 19.00 | 19.00 | 19.00 | 19.00 | 4.40% | 75 |
| Jul 25, 2025 | 18.20 | 18.20 | 18.20 | 18.20 | 18.20 | 1.68% | 1,000 |
| Jul 24, 2025 | 17.90 | 17.90 | 17.90 | 17.90 | 17.90 | 4.99% | 324 |
| Jul 18, 2025 | 17.05 | 17.05 | 17.05 | 17.05 | 17.05 | 0.29% | 200 |
| Jul 16, 2025 | 17.00 | 17.00 | 17.00 | 17.00 | 17.00 | 4.94% | 431 |
| Jul 10, 2025 | 16.15 | 16.20 | 16.15 | 16.20 | 16.20 | - | 161 |
| Jul 9, 2025 | 16.20 | 16.20 | 16.20 | 16.20 | 16.20 | -2.11% | 434 |
| Jul 8, 2025 | 16.55 | 16.55 | 16.55 | 16.55 | 16.55 | -1.49% | 4 |
| Jul 2, 2025 | 16.75 | 16.80 | 16.75 | 16.80 | 16.80 | 0.60% | 1,795 |
| Jul 1, 2025 | 16.70 | 16.70 | 16.70 | 16.70 | 16.70 | 3.09% | 867 |
| Jun 26, 2025 | 16.20 | 16.20 | 16.20 | 16.20 | 16.20 | - | 7 |
| Jun 25, 2025 | 16.20 | 16.20 | 16.20 | 16.20 | 16.20 | -1.82% | 2,232 |
| Jun 20, 2025 | 16.50 | 16.50 | 16.50 | 16.50 | 16.50 | 1.23% | 902 |
| Jun 19, 2025 | 16.30 | 16.30 | 16.30 | 16.30 | 16.30 | -3.55% | 277 |
| Jun 16, 2025 | 16.90 | 16.90 | 16.90 | 16.90 | 16.90 | - | 361 |
| Jun 11, 2025 | 16.90 | 16.90 | 16.90 | 16.90 | 16.90 | 5.62% | 979 |
| Jun 10, 2025 | 16.00 | 16.00 | 16.00 | 16.00 | 16.00 | 0.63% | 62 |
| Jun 5, 2025 | 15.90 | 15.90 | 15.90 | 15.90 | 15.90 | - | 2,475 |
| Jun 4, 2025 | 15.90 | 15.90 | 15.90 | 15.90 | 15.90 | 0.32% | 2,939 |
| Jun 3, 2025 | 15.85 | 15.85 | 15.85 | 15.85 | 15.85 | 0.32% | 823 |
| May 28, 2025 | 15.80 | 15.80 | 15.80 | 15.80 | 15.80 | -5.39% | 86 |
| May 21, 2025 | 16.70 | 16.70 | 16.70 | 16.70 | 16.70 | -3.47% | 493 |