ArcticZymes Technologies ASA (LON:0DRV)
London · Delayed Price · Currency is GBP · Price in NOK 21.80
+0.20 (0.93%)
At close: Dec 22, 2025
LON:0DRV Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 22, 2025 | 21.80 | 21.80 | 21.80 | 21.80 | 21.80 | 0.93% | 18 |
| Dec 18, 2025 | 21.80 | 21.90 | 21.60 | 21.60 | 21.60 | - | 8,459 |
| Dec 17, 2025 | 21.60 | 21.60 | 21.60 | 21.60 | 21.60 | 2.86% | 220 |
| Dec 15, 2025 | 21.00 | 21.00 | 21.00 | 21.00 | 21.00 | 2.44% | 396 |
| Dec 11, 2025 | 20.20 | 20.60 | 20.20 | 20.50 | 20.50 | 6.36% | 3,603 |
| Dec 10, 2025 | 19.40 | 19.45 | 19.28 | 19.28 | 19.28 | -10.56% | 15,618 |
| Dec 3, 2025 | 21.55 | 21.55 | 21.55 | 21.55 | 21.55 | -5.90% | 1,000 |
| Dec 1, 2025 | 22.90 | 22.90 | 22.90 | 22.90 | 22.90 | 2.23% | 18 |
| Nov 27, 2025 | 22.20 | 22.40 | 22.20 | 22.40 | 22.40 | 0.90% | 642 |
| Nov 26, 2025 | 21.80 | 22.40 | 21.80 | 22.20 | 22.20 | -3.27% | 1,240 |
| Nov 25, 2025 | 22.95 | 22.95 | 22.95 | 22.95 | 22.95 | 5.28% | 1,877 |
| Nov 19, 2025 | 21.90 | 21.90 | 21.80 | 21.80 | 21.80 | -3.96% | 563 |
| Nov 17, 2025 | 23.00 | 23.00 | 22.70 | 22.70 | 22.70 | 4.61% | 2,175 |
| Nov 14, 2025 | 22.50 | 22.50 | 21.70 | 21.70 | 21.70 | -5.65% | 3,031 |
| Nov 13, 2025 | 23.00 | 23.00 | 23.00 | 23.00 | 23.00 | -6.12% | 1,000 |
| Nov 11, 2025 | 24.60 | 24.70 | 24.50 | 24.50 | 24.50 | 0.82% | 1,104 |
| Nov 10, 2025 | 24.30 | 24.30 | 24.30 | 24.30 | 24.30 | -0.41% | 4 |
| Nov 7, 2025 | 24.50 | 24.50 | 24.40 | 24.40 | 24.40 | 1.67% | 1,082 |
| Nov 6, 2025 | 24.70 | 24.70 | 24.00 | 24.00 | 24.00 | -3.23% | 1,155 |
| Nov 4, 2025 | 24.80 | 24.80 | 24.80 | 24.80 | 24.80 | -8.82% | 33 |
| Nov 3, 2025 | 28.10 | 28.10 | 27.20 | 27.20 | 27.20 | -4.23% | 700 |
| Oct 30, 2025 | 28.40 | 28.40 | 28.40 | 28.40 | 28.40 | 0.71% | 6 |
| Oct 28, 2025 | 28.20 | 28.20 | 28.20 | 28.20 | 28.20 | -7.84% | 40 |
| Oct 27, 2025 | 30.60 | 30.60 | 30.60 | 30.60 | 30.60 | 2.00% | 49 |
| Oct 24, 2025 | 30.10 | 30.10 | 30.00 | 30.00 | 30.00 | -0.33% | 527 |
| Oct 23, 2025 | 30.10 | 30.10 | 30.10 | 30.10 | 30.10 | -2.27% | 39 |
| Oct 22, 2025 | 30.80 | 30.80 | 30.80 | 30.80 | 30.80 | -0.65% | 6 |
| Oct 21, 2025 | 31.00 | 31.00 | 31.00 | 31.00 | 31.00 | 7.27% | 40 |
| Oct 17, 2025 | 30.30 | 30.30 | 28.70 | 28.90 | 28.90 | 7.43% | 111 |
| Oct 13, 2025 | 26.90 | 26.90 | 26.90 | 26.90 | 26.90 | -2.00% | 1,540 |
| Oct 9, 2025 | 27.60 | 27.60 | 27.45 | 27.45 | 27.45 | -0.54% | 272 |
| Oct 8, 2025 | 27.60 | 27.60 | 27.60 | 27.60 | 27.60 | 3.37% | 18 |
| Oct 6, 2025 | 28.00 | 28.00 | 26.70 | 26.70 | 26.70 | -1.48% | 1,349 |
| Oct 3, 2025 | 27.10 | 27.10 | 27.10 | 27.10 | 27.10 | 0.74% | 3,000 |
| Oct 2, 2025 | 26.60 | 26.90 | 26.60 | 26.90 | 26.90 | -0.37% | 109 |
| Oct 1, 2025 | 27.00 | 27.00 | 27.00 | 27.00 | 27.00 | 2.47% | 102 |
| Sep 29, 2025 | 26.60 | 26.60 | 26.35 | 26.35 | 26.35 | 2.53% | 40 |
| Sep 24, 2025 | 25.70 | 25.70 | 25.70 | 25.70 | 25.70 | 0.78% | 39 |
| Sep 19, 2025 | 25.50 | 25.50 | 25.50 | 25.50 | 25.50 | - | 186 |
| Sep 18, 2025 | 25.50 | 25.50 | 25.50 | 25.50 | 25.50 | - | 310 |
| Sep 17, 2025 | 25.50 | 25.50 | 25.50 | 25.50 | 25.50 | 0.79% | 400 |
| 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 |