P/F Atlantic Petroleum (CPH:ATLA.DKK)
Denmark · Delayed Price · Currency is DKK 5.60
-0.88 (-13.58%)
Oct 26, 2026, 4:54 PM CET
P/F Atlantic Petroleum Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 26, 2026 | 6.36 | 6.36 | 5.50 | 5.60 | 5.60 | -13.58% | 66,761 |
| Oct 23, 2026 | 5.60 | 6.48 | 5.60 | 6.48 | 6.48 | 15.71% | 30,530 |
| Oct 22, 2026 | 5.60 | 5.60 | 5.52 | 5.60 | 5.60 | 1.45% | 11,610 |
| Oct 21, 2026 | 5.28 | 5.80 | 5.28 | 5.52 | 5.52 | 2.99% | 12,931 |
| Oct 20, 2026 | 5.32 | 5.64 | 5.24 | 5.36 | 5.36 | 3.08% | 23,664 |
| Oct 19, 2026 | 5.28 | 5.58 | 5.20 | 5.20 | 5.20 | -1.52% | 14,146 |
| Oct 16, 2026 | 5.28 | 5.28 | 5.06 | 5.28 | 5.28 | - | 2,241 |
| Oct 15, 2026 | 5.40 | 5.40 | 5.28 | 5.28 | 5.28 | -2.22% | 4,734 |
| Oct 14, 2026 | 5.38 | 5.42 | 5.30 | 5.40 | 5.40 | 0.37% | 4,261 |
| Oct 13, 2026 | 5.66 | 5.66 | 5.28 | 5.38 | 5.38 | 1.89% | 10,100 |
| Oct 12, 2026 | 5.34 | 5.74 | 5.02 | 5.28 | 5.28 | -1.12% | 37,089 |
| Oct 9, 2026 | 5.70 | 5.70 | 5.04 | 5.34 | 5.34 | -5.99% | 20,541 |
| Oct 8, 2026 | 5.44 | 5.70 | 5.42 | 5.68 | 5.68 | 5.97% | 72,857 |
| Oct 7, 2026 | 5.44 | 5.44 | 5.32 | 5.36 | 5.36 | 3.88% | 35,182 |
| Oct 6, 2026 | 5.02 | 5.20 | 5.00 | 5.16 | 5.16 | -1.15% | 17,992 |
| Oct 5, 2026 | 5.20 | 5.70 | 5.20 | 5.22 | 5.22 | 1.95% | 26,050 |
| Oct 2, 2026 | 5.10 | 5.34 | 5.10 | 5.12 | 5.12 | -1.16% | 22,439 |
| Oct 1, 2026 | 5.32 | 5.50 | 5.10 | 5.18 | 5.18 | 1.57% | 39,646 |
| Sep 30, 2026 | 5.28 | 5.28 | 4.96 | 5.10 | 5.10 | 1.19% | 23,208 |
| Sep 29, 2026 | 5.34 | 5.34 | 5.00 | 5.04 | 5.04 | -3.82% | 10,571 |
| Sep 28, 2026 | 5.18 | 5.68 | 4.89 | 5.24 | 5.24 | 7.38% | 52,692 |
| Sep 25, 2026 | 5.10 | 5.20 | 4.87 | 4.88 | 4.88 | -4.31% | 13,884 |
| Sep 24, 2026 | 5.12 | 5.22 | 4.87 | 5.10 | 5.10 | -0.39% | 11,748 |
| Sep 23, 2026 | 4.86 | 5.20 | 4.86 | 5.12 | 5.12 | 5.13% | 31,120 |
| Sep 22, 2026 | 5.00 | 5.00 | 4.87 | 4.87 | 4.87 | -0.61% | 6,160 |
| Sep 21, 2026 | 5.00 | 5.28 | 4.87 | 4.90 | 4.90 | 0.62% | 17,289 |
| Sep 18, 2026 | 5.24 | 5.24 | 4.87 | 4.87 | 4.87 | -4.13% | 17,045 |
| Sep 17, 2026 | 5.22 | 5.42 | 5.02 | 5.08 | 5.08 | -5.22% | 17,286 |
| Sep 16, 2026 | 5.24 | 5.50 | 5.24 | 5.36 | 5.36 | -0.74% | 16,798 |
| Sep 15, 2026 | 5.56 | 5.76 | 5.12 | 5.40 | 5.40 | -0.37% | 40,831 |
| Sep 14, 2026 | 5.22 | 5.82 | 5.16 | 5.42 | 5.42 | 5.86% | 127,648 |
| Sep 11, 2026 | 4.96 | 5.18 | 4.90 | 5.12 | 5.12 | 3.23% | 26,505 |
| Sep 10, 2026 | 5.20 | 5.20 | 4.87 | 4.96 | 4.96 | -0.80% | 33,492 |
| Sep 9, 2026 | 4.83 | 5.44 | 4.83 | 5.00 | 5.00 | 3.52% | 72,202 |
| Sep 8, 2026 | 5.06 | 5.08 | 4.80 | 4.83 | 4.83 | -4.92% | 18,238 |
| Sep 7, 2026 | 4.90 | 5.26 | 4.70 | 5.08 | 5.08 | 4.96% | 43,161 |
| Sep 4, 2026 | 4.90 | 4.90 | 4.84 | 4.84 | 4.84 | -1.22% | 15,018 |
| Sep 3, 2026 | 4.95 | 4.95 | 4.66 | 4.90 | 4.90 | -1.01% | 11,517 |
| Sep 2, 2026 | 4.66 | 5.14 | 4.52 | 4.95 | 4.95 | 6.45% | 14,893 |
| Sep 1, 2026 | 4.60 | 4.94 | 4.60 | 4.65 | 4.65 | -1.06% | 17,750 |
| Aug 31, 2026 | 4.35 | 5.00 | 4.35 | 4.70 | 4.70 | 12.17% | 36,146 |
| Aug 28, 2026 | 4.66 | 4.79 | 4.19 | 4.19 | 4.19 | -10.09% | 13,543 |
| Aug 27, 2026 | 4.65 | 4.88 | 4.65 | 4.66 | 4.66 | 0.22% | 7,271 |
| Aug 26, 2026 | 4.94 | 4.94 | 4.62 | 4.65 | 4.65 | 0.87% | 14,643 |
| Aug 25, 2026 | 4.79 | 4.79 | 4.50 | 4.61 | 4.61 | -3.76% | 4,410 |
| Aug 24, 2026 | 4.75 | 4.89 | 4.48 | 4.79 | 4.79 | 1.91% | 16,027 |
| Aug 21, 2026 | 4.66 | 4.75 | 4.64 | 4.70 | 4.70 | 0.86% | 6,547 |
| Aug 20, 2026 | 4.89 | 4.89 | 4.52 | 4.66 | 4.66 | -4.70% | 12,839 |
| Aug 19, 2026 | 4.76 | 4.90 | 4.66 | 4.89 | 4.89 | - | 3,123 |
| Aug 18, 2026 | 4.90 | 4.90 | 4.70 | 4.89 | 4.89 | 2.73% | 8,024 |