UK markets open in 6 hours 38 minutes

Atlantic Sapphire ASA (4AS.F)

Frankfurt - Frankfurt Delayed price. Currency in EUR
Add to watchlist
0.0826-0.0008 (-0.96%)
At close: 05:15PM CEST
Time period:
24 May 2023 - 24 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
23 May 20240.08360.08360.08000.08260.082628
22 May 20240.08280.08390.08060.08340.0834-
21 May 20240.08940.08960.08270.08270.0827-
20 May 20240.08700.10000.08700.10000.1000-
17 May 20240.08510.10000.07860.10000.100028
16 May 20240.08440.08690.08420.08550.0855-
15 May 20240.08610.08610.08340.08340.0834-
14 May 20240.08440.08600.08320.08320.0832-
13 May 20240.08360.08360.08360.08360.0836-
10 May 20240.08120.08120.08120.08120.0812-
09 May 20240.08900.08900.08100.08100.0810-
08 May 20240.08530.08530.08530.08530.0853-
07 May 20240.09450.09450.08560.08560.0856-
06 May 20240.07670.09350.07660.09350.0935-
03 May 20240.07160.07660.07160.07640.0764-
02 May 20240.07420.07420.06930.07240.0724-
30 Apr 20240.06890.07150.06890.07150.0715-
29 Apr 20240.06830.07090.06830.07070.0707-
26 Apr 20240.06740.06770.06740.06770.0677-
25 Apr 20240.06630.07020.06620.07020.0702-
24 Apr 20240.06790.06940.06710.06940.0694-
23 Apr 20240.06910.06970.06710.06970.0697-
22 Apr 20240.06990.07060.06740.07060.0706-
19 Apr 20240.07210.07210.06770.07110.0711-
18 Apr 20240.07160.07330.07160.07310.0731-
17 Apr 20240.07130.07190.06980.07190.0719-
16 Apr 20240.07010.07170.06910.07090.0709-
15 Apr 20240.07430.07510.07170.07170.0717-
12 Apr 20240.07460.08170.07340.07370.0737-
11 Apr 20240.07070.07380.06840.07380.0738-
10 Apr 20240.06810.07160.06810.07160.0716-
09 Apr 20240.06810.06870.06470.06870.0687-
08 Apr 20240.06710.07120.06440.07120.0712-
05 Apr 20240.06800.06980.06710.06980.0698-
04 Apr 20240.07390.07390.06890.07080.0708-
03 Apr 20240.07060.07180.06950.07100.0710-
02 Apr 20240.06910.07160.06800.07160.071610
28 Mar 20240.06950.07100.06620.07100.0710-
27 Mar 20240.06180.07090.06180.07090.0709-
26 Mar 20240.06120.06710.06090.06710.0671-
25 Mar 20240.07000.07000.06710.06710.067115,000
22 Mar 20240.07160.07160.07160.07160.0716-
21 Mar 20240.07270.07270.07040.07250.0725-
20 Mar 20240.06580.07060.06580.07060.0706-
19 Mar 20240.06440.06710.06440.06710.0671-
18 Mar 20240.06910.07100.06850.06850.0685-
15 Mar 20240.06490.07030.06490.07030.0703-
14 Mar 20240.06700.06700.06700.06700.0670-
13 Mar 20240.07420.07420.07000.07000.0700-
12 Mar 20240.07910.07910.07220.07220.0722-
11 Mar 20240.08370.08680.07370.07510.0751-
08 Mar 20240.08460.08600.08460.08460.0846-
07 Mar 20240.08700.08700.08400.08460.0846-
06 Mar 20240.08740.08770.08600.08600.0860-
05 Mar 20240.09070.10500.08560.08560.08561,000
04 Mar 20240.10200.10200.09310.10020.1002-
01 Mar 20240.11380.11380.09310.09940.0994-
29 Feb 20240.11640.11640.11300.11300.1130-
28 Feb 20240.11560.12180.11560.11640.1164-
27 Feb 20240.11260.12180.11260.11560.1156-
26 Feb 20240.11660.11660.11280.11280.1128-
23 Feb 20240.11440.11680.11440.11680.1168-
22 Feb 20240.11740.11760.11440.11440.1144300
21 Feb 20240.13320.14000.11620.11620.1162800
20 Feb 20240.12680.13280.12680.13280.1328-
19 Feb 20240.13580.14060.12700.12700.1270-
16 Feb 20240.13940.14280.13600.13600.1360-
15 Feb 20240.13560.14400.13560.13900.1390-
14 Feb 20240.13680.14060.13500.13500.1350-
13 Feb 20240.13580.14200.13580.14200.1420-
12 Feb 20240.13780.14240.13780.14080.1408-
09 Feb 20240.13700.13920.13700.13920.1392-
08 Feb 20240.14040.14100.13940.14080.1408-
07 Feb 20240.13460.14620.13460.14040.1404-
06 Feb 20240.13580.13580.13440.13440.1344-
05 Feb 20240.13480.13480.13200.13200.1320-
02 Feb 20240.13720.14780.13480.13480.1348-
01 Feb 20240.13540.14460.13540.13600.1360-
31 Jan 20240.13280.14220.13280.13620.1362-
30 Jan 20240.13300.13300.13300.13300.1330-
29 Jan 20240.14280.14280.14280.14280.1428-
26 Jan 20240.12500.14160.12500.14020.1402-
25 Jan 20240.12380.12720.12380.12380.1238-
24 Jan 20240.12660.12680.12360.12360.1236-
23 Jan 20240.12360.12680.12360.12560.1256-
22 Jan 20240.12360.12720.12220.12220.1222-
19 Jan 20240.12280.12640.12280.12280.1228-
18 Jan 20240.12320.12640.12220.12220.1222-
17 Jan 20240.11980.12680.11980.12300.1230-
16 Jan 20240.11600.12240.11580.12100.1210-
15 Jan 20240.12260.12420.11680.11680.1168-
12 Jan 20240.11880.12440.11860.12180.1218-
11 Jan 20240.12520.12520.11760.11760.1176-
10 Jan 20240.12520.12980.12160.12160.1216-
09 Jan 20240.12880.13340.12520.12520.1252-
08 Jan 20240.13740.13740.12640.12640.1264-
05 Jan 20240.13380.15260.13380.13460.1346-
04 Jan 20240.13120.13760.13120.13440.1344-
03 Jan 20240.13420.14000.13000.13000.1300-
02 Jan 20240.12920.14020.12920.13460.1346-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...