P/F Atlantic Petroleum (CPH:ATLA.DKK)
Denmark · Delayed Price · Currency is DKK 3.700
0.00 (0.00%)
Jun 24, 2026, 9:14 AM CET
P/F Atlantic Petroleum Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 23, 2026 | 3.71 | 3.87 | 3.70 | 3.70 | 3.70 | - | 8,224 |
| Jun 22, 2026 | 3.74 | 3.92 | 3.63 | 3.70 | 3.70 | -1.07% | 8,499 |
| Jun 19, 2026 | 3.50 | 3.89 | 3.49 | 3.74 | 3.74 | 6.86% | 23,339 |
| Jun 18, 2026 | 4.00 | 4.00 | 3.40 | 3.50 | 3.50 | -12.50% | 49,592 |
| Jun 17, 2026 | 4.00 | 4.11 | 3.98 | 4.00 | 4.00 | 0.50% | 16,564 |
| Jun 16, 2026 | 3.98 | 4.15 | 3.97 | 3.98 | 3.98 | 0.25% | 9,349 |
| Jun 15, 2026 | 4.55 | 4.55 | 3.97 | 3.97 | 3.97 | -17.12% | 64,910 |
| Jun 12, 2026 | 5.12 | 5.12 | 3.90 | 4.79 | 4.79 | -6.81% | 62,609 |
| Jun 11, 2026 | 4.47 | 5.48 | 4.47 | 5.14 | 5.14 | 15.77% | 94,760 |
| Jun 10, 2026 | 4.50 | 4.58 | 4.37 | 4.44 | 4.44 | -2.42% | 28,082 |
| Jun 9, 2026 | 4.56 | 4.77 | 4.55 | 4.55 | 4.55 | -0.87% | 8,427 |
| Jun 8, 2026 | 4.70 | 4.70 | 4.50 | 4.59 | 4.59 | 2.00% | 10,501 |
| Jun 4, 2026 | 4.60 | 4.89 | 4.50 | 4.50 | 4.50 | -2.17% | 22,993 |
| Jun 3, 2026 | 4.61 | 4.81 | 4.50 | 4.60 | 4.60 | -0.43% | 58,493 |
| Jun 2, 2026 | 4.80 | 4.80 | 4.54 | 4.62 | 4.62 | -4.55% | 41,147 |
| Jun 1, 2026 | 4.90 | 4.90 | 4.66 | 4.84 | 4.84 | -1.22% | 37,161 |
| May 29, 2026 | 5.10 | 5.12 | 4.76 | 4.90 | 4.90 | -1.61% | 22,455 |
| May 28, 2026 | 4.88 | 5.26 | 4.88 | 4.98 | 4.98 | -1.97% | 7,209 |
| May 27, 2026 | 4.87 | 5.60 | 4.86 | 5.08 | 5.08 | 4.53% | 20,301 |
| May 26, 2026 | 5.06 | 5.06 | 4.79 | 4.86 | 4.86 | -4.33% | 26,203 |
| May 22, 2026 | 4.89 | 5.50 | 4.88 | 5.08 | 5.08 | 2.21% | 31,095 |
| May 21, 2026 | 5.04 | 5.30 | 4.68 | 4.97 | 4.97 | -4.42% | 81,380 |
| May 20, 2026 | 5.28 | 5.28 | 5.02 | 5.20 | 5.20 | -7.14% | 36,893 |
| May 19, 2026 | 5.92 | 5.92 | 5.22 | 5.60 | 5.60 | -5.41% | 29,664 |
| May 18, 2026 | 6.00 | 6.00 | 5.62 | 5.92 | 5.92 | -1.33% | 21,040 |
| May 13, 2026 | 6.24 | 6.24 | 6.00 | 6.00 | 6.00 | -2.60% | 23,632 |
| May 12, 2026 | 6.48 | 6.48 | 6.12 | 6.16 | 6.16 | 0.65% | 15,223 |
| May 11, 2026 | 6.20 | 6.20 | 6.00 | 6.12 | 6.12 | -1.29% | 31,583 |
| May 8, 2026 | 6.38 | 6.38 | 6.04 | 6.20 | 6.20 | - | 18,880 |
| May 7, 2026 | 6.02 | 6.30 | 6.00 | 6.20 | 6.20 | 2.99% | 42,181 |
| May 6, 2026 | 6.70 | 6.70 | 6.00 | 6.02 | 6.02 | -10.15% | 141,293 |
| May 5, 2026 | 7.00 | 7.00 | 6.68 | 6.70 | 6.70 | -2.05% | 43,895 |
| May 4, 2026 | 7.44 | 7.58 | 6.66 | 6.84 | 6.84 | -8.06% | 176,610 |
| May 1, 2026 | 7.78 | 7.94 | 7.44 | 7.44 | 7.44 | -2.36% | 68,875 |
| Apr 30, 2026 | 7.38 | 8.00 | 7.12 | 7.62 | 7.62 | 5.54% | 145,512 |
| Apr 29, 2026 | 7.20 | 7.50 | 7.12 | 7.22 | 7.22 | 0.28% | 38,347 |
| Apr 28, 2026 | 7.10 | 7.50 | 7.10 | 7.20 | 7.20 | 1.69% | 43,653 |
| Apr 27, 2026 | 7.06 | 7.50 | 6.86 | 7.08 | 7.08 | 3.51% | 69,546 |
| Apr 24, 2026 | 7.60 | 7.76 | 6.74 | 6.84 | 6.84 | -6.56% | 71,363 |
| Apr 23, 2026 | 7.20 | 8.02 | 7.10 | 7.32 | 7.32 | 4.57% | 127,285 |
| Apr 22, 2026 | 6.80 | 7.24 | 6.58 | 7.00 | 7.00 | 2.94% | 93,279 |
| Apr 21, 2026 | 7.00 | 7.20 | 6.60 | 6.80 | 6.80 | -2.86% | 60,797 |
| 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 |