Unlock stock picks and a broker-level newsfeed that powers Wall Street. Upgrade Now
Berlin - Delayed Quote EUR

ArcticZymes Technologies ASA (B4V.BE)

Compare
1.6080
+0.0600
+(3.88%)
At close: February 27 at 7:35:15 PM GMT+1
Currency in EUR
Download
Date Open High Low Close Adj Close Volume
Feb 27, 20250.00000.00000.00001.60801.6080-
Feb 26, 20251.60401.60401.54801.54801.5480-
Feb 25, 20251.61001.61001.58601.59801.5980-
Feb 24, 20251.63201.63201.60201.61601.6160-
Feb 21, 20251.63201.64001.62201.62201.6220-
Feb 20, 20251.68201.73001.62001.62801.6280-
Feb 19, 20251.75801.75801.70201.70601.7060-
Feb 18, 20251.76801.77001.68801.75801.7580-
Feb 17, 20251.63001.75201.63001.75201.7520-
Feb 14, 20251.33801.62801.33801.62801.6280-
Feb 13, 20251.18801.34001.16401.33601.3360-
Feb 12, 20251.23801.23801.17601.18201.1820-
Feb 11, 20251.23201.23601.21001.23601.2360-
Feb 10, 20251.20201.23601.20201.23601.2360-
Feb 7, 20251.18801.22801.18801.20001.2000-
Feb 6, 20251.25001.25001.20201.21401.2140-
Feb 5, 20251.19601.24601.18001.24601.2460-
Feb 4, 20251.23001.23001.19601.20001.2000-
Feb 3, 20251.21001.23201.14801.22601.2260-
Jan 31, 20251.21201.24201.20801.23601.2360-
Jan 30, 20251.20601.24001.20601.24001.2400-
Jan 29, 20251.18601.22801.18601.20201.2020-
Jan 28, 20251.18401.21001.17601.20001.2000-
Jan 27, 20251.20801.21801.17601.18801.1880-
Jan 24, 20251.19001.22401.17201.22201.2220-
Jan 23, 20251.18801.20001.16201.20001.2000-
Jan 22, 20251.15401.19201.14401.19201.1920-
Jan 21, 20251.17801.19001.15801.18201.1820-
Jan 20, 20251.19201.19801.17201.18201.1820-
Jan 17, 20251.21601.22401.18401.19201.1920-
Jan 16, 20251.17601.21801.15001.21601.2160-
Jan 15, 20251.17001.18801.16001.17001.1700-
Jan 14, 20251.16201.19001.16201.17001.1700-
Jan 13, 20251.20201.21401.17801.18201.1820-
Jan 10, 20251.21801.23601.21201.21601.2160-
Jan 9, 20251.21001.22601.19801.22201.2220-
Jan 8, 20251.20601.23001.20601.21201.2120-
Jan 7, 20251.21001.25401.19001.23601.2360-
Jan 6, 20251.20601.21801.18601.21601.2160-
Jan 3, 20251.16401.20801.16401.20201.2020-
Jan 2, 20251.13401.21001.13401.18601.1860-
Dec 30, 20241.11401.16801.11401.16801.1680-
Dec 27, 20241.13601.14601.11601.11601.1160-
Dec 23, 20241.13601.15601.13201.13801.1380-
Dec 20, 20241.14601.14601.13601.14201.1420-
Dec 19, 20241.13201.16801.13201.15401.1540-
Dec 18, 20241.15401.16801.14201.15201.1520-
Dec 17, 20241.18601.18601.16201.18401.1840-
Dec 16, 20241.17401.19401.16001.19401.1940-
Dec 13, 20241.11801.17601.11801.17601.1760-
Dec 12, 20241.12801.15401.12801.14801.1480-
Dec 11, 20241.12001.15601.12001.15601.1560-
Dec 10, 20241.12601.16001.12601.14801.1480-
Dec 9, 20241.16801.16801.12401.13201.1320-
Dec 6, 20241.13801.16401.11801.16201.1620-
Dec 5, 20241.14801.15001.12801.14201.1420-
Dec 4, 20241.18801.18801.14001.15001.1500-
Dec 3, 20241.14201.19201.14201.19201.1920-
Dec 2, 20241.08401.14401.08401.14401.1440-
Nov 29, 20241.08401.09801.07401.09801.0980-
Nov 28, 20241.10201.14401.10201.11401.1140-
Nov 27, 20241.15001.15001.12001.12001.1200-
Nov 26, 20241.13601.16401.13201.15201.1520-
Nov 25, 20241.15401.16001.14001.14201.1420-
Nov 22, 20241.10601.15601.10601.15201.1520-
Nov 21, 20241.11201.18001.11201.13201.1320-
Nov 20, 20241.12601.13801.11601.13401.1340-
Nov 19, 20241.14801.14801.12801.14401.1440-
Nov 18, 20241.16401.19601.14001.14801.1480-
Nov 15, 20241.17201.20001.16001.16001.1600-
Nov 14, 20241.15601.22601.15601.17801.1780-
Nov 13, 20241.17401.19601.16601.18601.1860-
Nov 12, 20241.19201.23001.17801.17801.1780-
Nov 11, 20241.16801.20801.15401.20001.2000-
Nov 8, 20241.14401.22001.14401.16401.1640-
Nov 7, 20241.16201.17601.12801.17401.1740-
Nov 6, 20241.44201.44201.12201.16001.1600-
Nov 5, 20241.38801.45201.38801.42801.4280-
Nov 4, 20241.44201.47401.38401.38801.3880-
Nov 1, 20241.43801.45601.43601.43601.4360-
Oct 31, 20241.45601.46601.41201.46401.4640-
Oct 30, 20241.50401.50401.46401.46401.4640-
Oct 29, 20241.48401.51201.48001.50601.5060-
Oct 28, 20241.41601.48201.41401.48201.4820-
Oct 25, 20241.43801.43801.40601.40601.4060-
Oct 24, 20241.41201.46801.41201.43801.4380-
Oct 23, 20241.43001.43801.39201.43201.4320-
Oct 22, 20241.42001.43201.41001.43001.4300-
Oct 21, 20241.41401.44201.38801.42201.4220-
Oct 18, 20241.40801.42801.40801.41601.4160-
Oct 17, 20241.34801.44201.34401.43801.4380-
Oct 16, 20241.31801.36001.31801.34801.3480-
Oct 15, 20241.35601.36601.34201.34801.3480-
Oct 14, 20241.41001.41001.38001.38201.3820-
Oct 11, 20241.40001.41601.35001.40801.4080-
Oct 10, 20241.40401.43601.40401.42801.4280-
Oct 9, 20241.40801.43401.40601.43401.4340-
Oct 8, 20241.41401.43801.40801.41001.4100-
Oct 7, 20241.44601.47401.42401.43001.4300-
Oct 4, 20241.40001.44801.40001.44801.4480-
Oct 3, 20241.44001.44201.42001.42601.4260-
Oct 2, 20241.46801.49201.44201.44401.4440-
Oct 1, 20241.51601.54201.46401.46801.4680-
Sep 30, 20241.53401.53401.49201.51401.5140-
Sep 27, 20241.48001.54601.48001.53401.5340-
Sep 26, 20241.48601.52201.48601.50601.5060-
Sep 25, 20241.50601.54001.49401.49801.4980-
Sep 24, 20241.54801.55401.53601.54001.5400-
Sep 23, 20241.47401.56201.47401.54001.5400-
Sep 20, 20241.56801.57601.47001.47201.4720-
Sep 19, 20241.52001.60401.51801.60201.6020-
Sep 18, 20241.46001.51601.45801.51401.5140-
Sep 17, 20241.48201.53201.48201.48401.4840-
Sep 16, 20241.45201.50401.45201.48001.4800-
Sep 13, 20241.44801.46601.44601.45201.4520-
Sep 12, 20241.43801.46401.43401.44801.4480-
Sep 11, 20241.40601.48401.40601.45801.4580-
Sep 10, 20241.47001.49601.42601.43601.4360-
Sep 9, 20241.51401.53801.45601.50201.5020-
Sep 6, 20241.42801.52801.42801.50401.5040-
Sep 5, 20241.45001.49801.39001.45801.4580-
Sep 4, 20241.45801.48401.45801.47601.4760-
Sep 3, 20241.57201.58201.49601.50401.5040-
Sep 2, 20241.61601.61601.58001.60001.6000-
Aug 30, 20241.67801.67801.60801.61201.6120-
Aug 29, 20241.67401.73001.67401.67401.6740-
Aug 28, 20241.70201.77801.67001.67601.6760-
Aug 27, 20241.79401.79401.72401.72801.7280-
Aug 26, 20241.78001.79801.77401.79201.7920-
Aug 23, 20241.82201.89401.74801.78201.7820-
Aug 22, 20241.79801.86801.75401.84201.8420-
Aug 21, 20241.72601.82001.72601.79801.7980-
Aug 20, 20242.00002.00001.72401.72401.7240-
Aug 19, 20242.03002.08002.00002.00002.0000-
Aug 16, 20242.05002.05001.98602.03002.0300-
Aug 15, 20242.02502.04502.00002.04502.0450-
Aug 14, 20242.02502.03002.01502.02002.0200-
Aug 13, 20242.01002.02002.00002.02002.0200-
Aug 12, 20242.03502.03502.00502.00502.0050-
Aug 9, 20242.06502.10002.03002.03502.0350-
Aug 8, 20242.03502.07502.02002.07002.0700-
Aug 7, 20242.06002.09002.02502.03002.0300-
Aug 6, 20242.06002.06002.00002.05502.0550-
Aug 5, 20242.00002.06501.92602.04002.0400-
Aug 2, 20242.16502.16502.04502.05002.0500-
Aug 1, 20242.24502.24502.18002.18502.1850-
Jul 31, 20242.18502.26502.16002.24502.2450-
Jul 30, 20242.07502.17002.05502.16502.1650-
Jul 29, 20242.08002.09002.07002.07502.0750-
Jul 26, 20242.00502.08502.00502.07002.0700-
Jul 25, 20242.00502.02001.95602.00502.0050-
Jul 24, 20242.01502.04502.01502.01502.0150-
Jul 23, 20242.06002.06002.01502.02002.0200-
Jul 22, 20242.04002.07002.02002.07002.0700-
Jul 19, 20242.04502.04502.00002.03002.0300-
Jul 18, 20241.96002.04501.95202.04002.0400-
Jul 17, 20241.94001.98001.90401.95601.9560-
Jul 16, 20241.88601.95401.88601.95401.9540-
Jul 15, 20241.96601.96601.89001.89601.8960-
Jul 12, 20242.00502.00501.97201.97401.9740-
Jul 11, 20241.98802.01501.96802.00002.0000-
Jul 10, 20242.08502.08501.97801.98801.9880-
Jul 9, 20241.99802.09001.98202.08502.0850-
Jul 8, 20242.04502.06001.98401.99801.9980-
Jul 5, 20242.10502.10502.04002.05502.0550-
Jul 4, 20242.19002.19002.09002.10502.1050-
Jul 3, 20242.12002.19002.10002.19002.1900-
Jul 2, 20242.18002.18002.10502.11002.1100-
Jul 1, 20242.21502.26002.18502.18502.1850-
Jun 28, 20242.19502.23502.18002.18002.1800-
Jun 27, 20242.27502.27502.17502.19002.1900-
Jun 26, 20242.28502.31502.27002.27502.2750-
Jun 25, 20242.17502.30502.10502.27502.2750-
Jun 24, 20242.17502.19502.17002.18002.1800-
Jun 21, 20242.27502.27502.16502.17502.1750-
Jun 20, 20242.33502.33502.27002.27502.2750-
Jun 19, 20242.30502.35002.28502.32502.3250-
Jun 18, 20242.14002.30002.11002.30002.3000-
Jun 17, 20242.15502.22002.09502.13502.1350-
Jun 14, 20242.17002.19502.10002.15002.1500-
Jun 13, 20242.16002.17002.09002.17002.1700-
Jun 12, 20242.18002.21502.12502.16502.1650-
Jun 11, 20242.23002.23002.17002.18002.1800-
Jun 10, 20242.15502.23002.14502.23002.2300-
Jun 7, 20242.18002.22502.16502.17002.1700-
Jun 6, 20242.14002.22002.14002.18002.1800-
Jun 5, 20242.25502.25502.21002.22002.2200-
Jun 4, 20242.28502.31002.24002.24502.2450-
Jun 3, 20242.27502.35502.27502.28002.2800-
May 31, 20242.11502.29002.09502.26002.2600-
May 30, 20242.11502.21502.10002.11002.1100-
May 29, 20242.14002.15002.07502.12502.1250-
May 28, 20242.25002.28002.09502.15002.1500-
May 27, 20242.27002.30002.22502.25002.2500-
May 24, 20242.23502.29002.22502.27002.2700-
May 23, 20242.18002.25502.18002.23502.2350-
May 22, 20242.13502.19502.13502.17002.1700-
May 21, 20242.05002.15502.05002.13502.1350-
May 20, 20242.01002.01502.01002.01002.0100-
May 17, 20242.00502.01002.00002.01002.0100-
May 16, 20242.03002.03001.98002.00502.0050-
May 15, 20241.91602.03001.91602.03002.0300-
May 14, 20241.91601.95601.90401.91201.9120-
May 13, 20242.04502.04501.87201.91601.9160-
May 10, 20241.97202.04501.96202.04502.0450-
May 9, 20242.01502.02001.97001.97001.9700-
May 8, 20242.15502.15501.97402.02002.0200-
May 7, 20242.18502.19002.14502.16002.1600-
May 6, 20242.20002.21502.18002.18502.1850-
May 3, 20242.18002.20502.17502.20002.2000-
May 2, 20242.16002.18502.16002.18502.1850-
Apr 30, 20242.20002.20002.16002.16502.1650-
Apr 29, 20242.21002.26002.17002.20002.2000-
Apr 26, 20242.21502.28502.17002.20002.2000-
Apr 25, 20242.24502.25502.16002.20002.2000-
Apr 24, 20242.26002.32002.20002.25502.2550-
Apr 23, 20242.24002.27502.22502.25502.2550-
Apr 22, 20242.29502.30002.22502.24002.2400-
Apr 19, 20242.18002.29502.18002.27502.2750-
Apr 18, 20242.36502.36502.19002.19502.1950-
Apr 17, 20242.30502.44002.25502.35002.3500-
Apr 16, 20242.36002.36002.30502.31502.3150-
Apr 15, 20242.44002.44002.37502.37502.3750-
Apr 12, 20242.45002.45002.38502.42502.4250-
Apr 11, 20242.39502.45002.39502.45002.4500-
Apr 10, 20242.45002.48002.39002.39502.3950-
Apr 9, 20242.50002.50002.43502.44002.4400-
Apr 8, 20242.43502.50502.43502.50002.5000-
Apr 5, 20242.38502.48002.38502.43502.4350-
Apr 4, 20242.46002.46502.37502.37502.3750-
Apr 3, 20242.43002.46502.43002.46002.4600-
Apr 2, 20242.49502.50502.43002.43502.4350-
Mar 28, 20242.52002.52002.49502.49502.4950-
Mar 27, 20242.52502.54002.49502.52002.5200-
Mar 26, 20242.53502.53502.46502.52502.5250-
Mar 25, 20242.35502.53002.33502.53002.5300-
Mar 22, 20242.36502.36502.34502.35502.3550-
Mar 21, 20242.46002.46002.36002.36502.3650-
Mar 20, 20242.49002.49002.38502.44502.4450-
Mar 19, 20242.54502.54502.49502.49502.4950-
Mar 18, 20242.53002.55502.52502.55002.5500-
Mar 15, 20242.61502.61502.52002.52502.5250-
Mar 14, 20242.61502.62002.59502.61502.6150-
Mar 13, 20242.61502.64002.59502.61502.6150-
Mar 12, 20242.64502.65002.61002.61502.6150-
Mar 11, 20242.62002.74002.62002.63502.6350-
Mar 8, 20242.68002.68002.62502.62502.6250-
Mar 7, 20242.63002.71002.63002.68502.6850-
Mar 6, 20242.65502.72502.62002.63502.6350-
Mar 5, 20242.61502.66002.61002.64502.6450-
Mar 4, 20242.66002.72002.61502.62502.6250-
Mar 1, 20242.66502.71502.62002.66002.6600-
Feb 29, 20242.55502.65502.47002.65502.6550-
Feb 28, 20242.46502.55502.43502.55002.5500-
Feb 27, 20242.50502.50502.46502.46502.4650-