Skip to main content
ArcticZymes Technologies ASA (FRA:B4V)
Germany flag Germany · Delayed Price · Currency is EUR
1.705
-0.070 (-3.94%)
Last updated: Dec 5, 2025, 8:04 AM CET

FRA:B4V Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 20251.711.711.641.641.64-7.61%-
Dec 4, 20251.781.781.781.781.78-1.39%-
Dec 3, 20251.741.801.741.801.802.27%-
Dec 2, 20251.801.801.761.761.76-3.30%-
Dec 1, 20251.841.841.821.821.82-2.93%-
Nov 28, 20251.851.881.851.881.880.27%-
Nov 27, 20251.781.871.781.871.873.31%-
Nov 26, 20251.891.891.811.811.81-4.99%-
Nov 25, 20251.871.911.871.911.910.53%-
Nov 24, 20251.781.901.781.901.904.99%-
Nov 21, 20251.841.841.811.811.81-2.96%-
Nov 20, 20251.791.861.791.861.863.33%-
Nov 19, 20251.821.821.801.801.80-2.70%-
Nov 18, 20251.841.851.841.851.85-1.86%-
Nov 17, 20251.851.891.851.891.890.53%-
Nov 14, 20251.891.891.881.881.88-2.09%-
Nov 13, 20252.002.001.921.921.92-5.20%-
Nov 12, 20252.062.062.022.022.02-2.88%-
Nov 11, 20252.092.092.082.082.08-1.89%-
Nov 10, 20252.022.122.022.122.123.92%-
Nov 7, 20252.132.132.042.042.04-5.12%-
Nov 6, 20252.322.322.152.152.15-7.33%-
Nov 5, 20252.322.322.322.322.321.75%-
Nov 4, 20252.282.282.282.282.28-2.15%-
Nov 3, 20252.412.412.332.332.33-4.12%-
Oct 31, 20252.382.432.382.432.430.83%-
Oct 30, 20252.422.422.412.412.41-1.63%-
Oct 29, 20252.342.452.342.452.453.38%-
Oct 28, 20252.562.562.372.372.37-8.49%-
Oct 27, 20252.542.592.542.592.591.57%-
Oct 24, 20252.502.552.502.552.551.19%-
Oct 23, 20252.522.522.522.522.52-0.79%-
Oct 22, 20252.592.592.542.542.54-3.05%-
Oct 21, 20252.512.622.512.622.623.15%-
Oct 20, 20252.372.542.372.542.546.28%-
Oct 17, 20252.532.532.392.392.39-7.00%-
Oct 16, 20252.412.572.412.572.575.33%-
Oct 15, 20252.322.442.322.442.444.27%-
Oct 14, 20252.282.342.282.342.340.43%-
Oct 13, 20252.302.332.302.332.330.87%-
Oct 10, 20252.352.352.312.312.31-2.94%-
Oct 9, 20252.352.382.352.382.380.42%-
Oct 8, 20252.282.372.282.372.372.60%-
Oct 7, 20252.252.312.252.312.311.32%-
Oct 6, 20252.272.282.272.282.28-0.87%-
Oct 3, 20252.232.302.232.302.301.77%-
Oct 2, 20252.282.282.262.262.26-2.16%-
Oct 1, 20252.262.312.262.312.310.43%-
Sep 30, 20252.262.302.262.302.300.44%-
Sep 29, 20252.152.292.152.292.295.53%-
Sep 26, 20252.152.172.152.172.17-0.46%-
Sep 25, 20252.152.182.152.182.183.81%-
Sep 24, 20252.102.102.102.102.10-0.94%-
Sep 23, 20252.112.122.112.122.12-0.93%-
Sep 22, 20252.132.142.132.142.14-0.93%-
Sep 19, 20252.142.162.142.162.16--
Sep 18, 20252.102.162.102.162.160.47%-
Sep 17, 20252.152.152.152.152.15-1.38%-
Sep 16, 20252.132.182.132.182.180.93%-
Sep 15, 20252.222.222.162.162.16-4.00%-
Sep 12, 20252.262.262.252.252.25-1.75%-
Sep 11, 20252.362.362.292.292.29-4.18%-
Sep 10, 20252.392.392.392.392.39-1.24%-
Sep 9, 20252.332.422.332.422.422.54%-
Sep 8, 20252.272.362.272.362.364.42%-
Sep 5, 20252.262.262.262.262.26-1.31%-
Sep 4, 20252.312.312.292.292.29-2.14%-
Sep 3, 20252.272.342.272.342.341.74%-
Sep 2, 20252.342.342.302.302.30-2.95%-
Sep 1, 20252.362.372.362.372.37-0.84%-
Aug 29, 20252.372.392.372.392.39-0.42%-
Aug 28, 20252.382.402.382.402.40-0.41%-
Aug 27, 20252.362.412.362.412.410.84%-
Aug 26, 20252.392.392.392.392.39-2.45%-
Aug 25, 20252.432.452.432.452.45-0.41%-
Aug 22, 20252.382.462.382.462.462.07%-
Aug 21, 20252.422.422.412.412.41-1.63%-
Aug 20, 20252.372.452.372.452.452.08%-
Aug 19, 20252.422.422.402.402.40-0.83%-
Aug 18, 20252.172.442.172.422.4210.00%960
Aug 15, 20252.102.202.102.202.200.46%-
Aug 14, 20251.652.191.652.192.1938.61%104
Aug 13, 20251.561.581.561.581.58-0.63%-
Aug 12, 20251.601.601.591.591.59-2.15%-
Aug 11, 20251.551.631.551.631.633.17%-
Aug 8, 20251.601.601.581.581.58-3.08%-
Aug 7, 20251.561.631.561.631.633.17%-
Aug 6, 20251.621.621.581.581.58-3.96%-
Aug 5, 20251.521.641.521.641.646.15%-
Aug 4, 20251.511.551.511.551.55-1.59%-
Aug 1, 20251.571.571.571.571.57-2.18%-
Jul 31, 20251.621.621.611.611.61-1.83%-
Jul 30, 20251.571.641.571.641.642.19%-
Jul 29, 20251.521.601.521.601.604.23%-
Jul 28, 20251.501.541.501.541.541.32%-
Jul 25, 20251.451.521.451.521.522.71%-
Jul 24, 20251.411.481.411.481.483.15%-
Jul 23, 20251.421.431.371.431.431.42%-
Jul 22, 20251.331.411.331.411.413.68%-
Jul 21, 20251.371.381.361.361.363.03%-