tiprankstipranks
ArcticZymes Technologies ASA (DE:B4V)
FRANKFURT:B4V
Germany Market
B4V
ArcticZymes Technologies ASA
RESEARCH TOOLSreports

ArcticZymes Technologies ASA (B4V) Historical Prices

2 Followers
Time Period
3M
Events
Historical Prices
Historical Prices
Rows:
50
Date
Open
High
Low
Close
Adj Close
% Change
Volume
Relative Volume
Sep 09, 2026
1.88
1.89
1.88
1.89
1.89
+0.53%
0
0.00
Sep 08, 2026
1.91
1.91
1.88
1.88
1.88
-1.57%
0
0.00
Sep 07, 2026
1.92
1.92
1.91
1.91
1.91
0.00%
0
0.00
Sep 04, 2026
1.94
1.94
1.91
1.91
1.91
+0.53%
0
0.00
Sep 03, 2026
1.90
1.90
1.90
1.90
1.90
+2.15%
0
0.00
Sep 02, 2026
1.86
1.86
1.86
1.86
1.86
-0.80%
0
0.00
Sep 01, 2026
1.88
1.88
1.88
1.88
1.88
+0.27%
0
0.00
Aug 31, 2026
1.84
1.87
1.84
1.87
1.87
+1.63%
0
0.00
Aug 28, 2026
1.88
1.88
1.84
1.84
1.84
-1.60%
0
0.00
Aug 27, 2026
1.83
1.87
1.83
1.87
1.87
-0.27%
0
0.00
Aug 26, 2026
1.88
1.88
1.88
1.88
1.88
+0.81%
0
0.00
Aug 25, 2026
1.86
1.86
1.86
1.86
1.86
-0.53%
0
0.00
Aug 24, 2026
1.87
1.87
1.87
1.87
1.87
0.00%
0
0.00
Aug 21, 2026
1.95
1.95
1.87
1.87
1.87
-1.32%
0
0.00
Aug 20, 2026
1.90
1.90
1.90
1.90
1.90
+3.84%
0
0.00
Aug 19, 2026
1.83
1.83
1.83
1.83
1.83
-4.95%
0
0.00
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%
0
-
Aug 14, 2026
1.70
1.91
1.70
1.91
1.91
+10.40%
0
-
Aug 13, 2026
1.73
1.73
1.73
1.73
1.73
+0.58%
0
-
Aug 12, 2026
1.72
1.72
1.72
1.72
1.72
-0.86%
0
-
Aug 11, 2026
1.74
1.74
1.74
1.74
1.74
+0.29%
0
-
Aug 10, 2026
1.75
1.75
1.73
1.73
1.73
+0.29%
0
-
Aug 07, 2026
1.73
1.73
1.73
1.73
1.73
-0.58%
0
-
Aug 06, 2026
1.74
1.74
1.74
1.74
1.74
-1.14%
0
-
Aug 05, 2026
1.76
1.76
1.76
1.76
1.76
+0.29%
0
-
Aug 04, 2026
1.74
1.75
1.74
1.75
1.75
-1.41%
0
-
Aug 03, 2026
1.78
1.78
1.78
1.78
1.78
+1.14%
0
-
Jul 31, 2026
1.75
1.76
1.75
1.76
1.76
-0.28%
0
-
Jul 30, 2026
1.76
1.76
1.76
1.76
1.76
+0.86%
0
-
Jul 29, 2026
1.75
1.75
1.75
1.75
1.75
+0.29%
0
-
Jul 28, 2026
1.74
1.74
1.74
1.74
1.74
-1.69%
0
-
Jul 27, 2026
1.77
1.77
1.77
1.77
1.77
+1.43%
0
-
Jul 24, 2026
1.79
1.79
1.75
1.75
1.75
-0.85%
0
-
Jul 23, 2026
1.76
1.76
1.76
1.76
1.76
+0.86%
0
-
Jul 22, 2026
1.75
1.75
1.75
1.75
1.75
+5.44%
0
-
Jul 21, 2026
1.66
1.66
1.66
1.66
1.66
+0.91%
0
-
Jul 20, 2026
1.67
1.67
1.64
1.64
1.64
-1.50%
0
-
Jul 17, 2026
1.68
1.68
1.67
1.67
1.67
+0.91%
0
-
Jul 16, 2026
1.65
1.65
1.65
1.65
1.65
-1.49%
0
-
Jul 15, 2026
1.68
1.68
1.68
1.68
1.68
+0.90%
0
-
Jul 14, 2026
1.66
1.66
1.66
1.66
1.66
+0.61%
0
-
Jul 13, 2026
1.66
1.66
1.65
1.65
1.65
-1.20%
0
-
Jul 10, 2026
1.68
1.68
1.67
1.67
1.67
+0.30%
0
-
Jul 09, 2026
1.67
1.67
1.67
1.67
1.67
+0.30%
0
-
Jul 08, 2026
1.66
1.66
1.66
1.66
1.66
-1.19%
0
-
Jul 07, 2026
1.68
1.68
1.68
1.68
1.68
-0.30%
0
-
Jul 06, 2026
1.71
1.71
1.69
1.69
1.69
-1.17%
0
-
Jul 03, 2026
1.74
1.74
1.71
1.71
1.71
-2.57%
0
-
Jul 02, 2026
1.75
1.75
1.75
1.75
1.75
+0.57%
0
-
Rows:
50