P/F Atlantic Petroleum (CPH:ATLA.DKK)
Denmark · Delayed Price · Currency is DKK 6.84
-0.16 (-2.29%)
Apr 21, 2026, 9:32 AM CET
P/F Atlantic Petroleum Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 20, 2026 | 7.00 | 7.54 | 7.00 | 7.00 | 7.00 | 10.76% | 179,854 |
| Apr 17, 2026 | 7.00 | 7.06 | 6.30 | 6.32 | 6.32 | -10.73% | 174,540 |
| Apr 16, 2026 | 7.48 | 7.90 | 6.92 | 7.08 | 7.08 | -5.09% | 125,817 |
| Apr 15, 2026 | 8.10 | 8.10 | 7.42 | 7.46 | 7.46 | -9.02% | 145,807 |
| Apr 14, 2026 | 8.76 | 8.76 | 7.72 | 8.20 | 8.20 | -4.87% | 143,224 |
| Apr 13, 2026 | 8.28 | 9.28 | 8.22 | 8.62 | 8.62 | 21.07% | 313,233 |
| Apr 10, 2026 | 7.32 | 7.40 | 6.98 | 7.12 | 7.12 | -1.93% | 82,021 |
| Apr 9, 2026 | 6.76 | 7.74 | 6.76 | 7.26 | 7.26 | 11.35% | 263,939 |
| Apr 8, 2026 | 6.90 | 6.90 | 6.12 | 6.52 | 6.52 | -29.74% | 338,578 |
| Apr 7, 2026 | 8.72 | 9.70 | 8.72 | 9.28 | 9.28 | 10.48% | 199,931 |
| Apr 1, 2026 | 8.40 | 8.64 | 7.18 | 8.40 | 8.40 | -9.48% | 257,026 |
| Mar 31, 2026 | 10.40 | 10.40 | 8.52 | 9.28 | 9.28 | -11.62% | 180,087 |
| Mar 30, 2026 | 7.92 | 11.85 | 7.92 | 10.50 | 10.50 | 34.96% | 691,391 |
| Mar 27, 2026 | 8.24 | 8.50 | 7.44 | 7.78 | 7.78 | -0.77% | 121,144 |
| Mar 26, 2026 | 7.38 | 8.20 | 6.50 | 7.84 | 7.84 | 15.29% | 417,956 |
| Mar 25, 2026 | 8.20 | 8.22 | 5.70 | 6.80 | 6.80 | -23.77% | 475,191 |
| Mar 24, 2026 | 10.90 | 11.05 | 8.12 | 8.92 | 8.92 | -17.41% | 376,573 |
| Mar 23, 2026 | 14.50 | 15.00 | 9.42 | 10.80 | 10.80 | -16.60% | 474,329 |
| Mar 20, 2026 | 14.00 | 16.50 | 12.20 | 12.95 | 12.95 | -6.50% | 556,063 |
| Mar 19, 2026 | 13.50 | 14.45 | 11.50 | 13.85 | 13.85 | 23.66% | 764,744 |
| Mar 18, 2026 | 14.90 | 14.90 | 10.30 | 11.20 | 11.20 | -25.58% | 724,076 |
| Mar 17, 2026 | 18.00 | 19.00 | 14.90 | 15.05 | 15.05 | -13.51% | 396,036 |
| Mar 16, 2026 | 17.10 | 21.00 | 15.00 | 17.40 | 17.40 | 8.07% | 877,642 |
| Mar 13, 2026 | 14.35 | 21.10 | 10.05 | 16.10 | 16.10 | 16.25% | 2,138,299 |
| Mar 12, 2026 | 9.64 | 15.00 | 9.52 | 13.85 | 13.85 | 62.94% | 1,636,526 |
| Mar 11, 2026 | 7.96 | 9.40 | 7.96 | 8.50 | 8.50 | 6.78% | 350,847 |
| Mar 10, 2026 | 9.60 | 9.60 | 7.44 | 7.96 | 7.96 | -19.60% | 512,967 |
| Mar 9, 2026 | 8.78 | 11.55 | 8.32 | 9.90 | 9.90 | 41.83% | 849,574 |
| Mar 6, 2026 | 6.78 | 7.82 | 6.30 | 6.98 | 6.98 | 7.38% | 361,041 |
| Mar 5, 2026 | 4.72 | 6.98 | 4.72 | 6.50 | 6.50 | 39.48% | 555,344 |
| Mar 4, 2026 | 10.45 | 11.30 | 4.32 | 4.66 | 4.66 | -51.86% | 1,089,923 |
| Mar 3, 2026 | 4.46 | 17.95 | 4.46 | 9.68 | 9.68 | 132.69% | 2,161,231 |
| Mar 2, 2026 | 2.99 | 4.99 | 2.99 | 4.16 | 4.16 | 58.78% | 571,704 |
| Feb 27, 2026 | 2.34 | 2.70 | 2.34 | 2.62 | 2.62 | 1.55% | 36,619 |
| Feb 26, 2026 | 2.48 | 2.58 | 2.41 | 2.58 | 2.58 | - | 6,397 |
| Feb 25, 2026 | 2.70 | 2.89 | 2.32 | 2.58 | 2.58 | -4.44% | 46,407 |
| Feb 24, 2026 | 2.48 | 2.80 | 2.40 | 2.70 | 2.70 | 9.31% | 29,428 |
| Feb 23, 2026 | 2.85 | 3.00 | 2.40 | 2.47 | 2.47 | -9.85% | 43,257 |
| Feb 20, 2026 | 2.48 | 2.75 | 2.48 | 2.74 | 2.74 | 11.38% | 63,145 |
| Feb 19, 2026 | 2.48 | 2.48 | 2.45 | 2.46 | 2.46 | 0.41% | 42,177 |
| Feb 18, 2026 | 2.31 | 2.45 | 2.31 | 2.45 | 2.45 | -0.81% | 3,371 |
| Feb 17, 2026 | 2.30 | 2.47 | 2.30 | 2.47 | 2.47 | 7.39% | 10,439 |
| Feb 16, 2026 | 2.31 | 2.31 | 2.30 | 2.30 | 2.30 | -0.43% | 1,802 |
| Feb 13, 2026 | 2.48 | 2.48 | 2.31 | 2.31 | 2.31 | -4.55% | 977 |
| Feb 12, 2026 | 2.43 | 2.43 | 2.32 | 2.42 | 2.42 | 4.76% | 4,012 |
| Feb 11, 2026 | 2.48 | 2.48 | 2.31 | 2.31 | 2.31 | -3.75% | 2,166 |
| Feb 10, 2026 | 2.36 | 2.47 | 2.36 | 2.40 | 2.40 | 2.56% | 5,584 |
| Feb 9, 2026 | 2.34 | 2.42 | 2.34 | 2.34 | 2.34 | 1.30% | 547 |
| Feb 6, 2026 | 2.33 | 2.34 | 2.31 | 2.31 | 2.31 | -0.86% | 2,005 |
| Feb 5, 2026 | 2.30 | 2.34 | 2.30 | 2.33 | 2.33 | -1.27% | 976 |