Atlantic Sapphire ASA (FRA:4AS)
Germany · Delayed Price · Currency is EUR 0.5500
+0.0040 (0.73%)
At close: Nov 28, 2025
Atlantic Sapphire ASA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 28, 2025 | 0.55 | 0.55 | 0.55 | 0.55 | 0.55 | 0.73% | - |
| Nov 27, 2025 | 0.55 | 0.55 | 0.55 | 0.55 | 0.55 | -12.71% | - |
| Nov 26, 2025 | 0.59 | 0.63 | 0.59 | 0.63 | 0.63 | 14.35% | 895 |
| Nov 25, 2025 | 0.55 | 0.55 | 0.55 | 0.55 | 0.55 | 1.11% | - |
| Nov 24, 2025 | 0.54 | 0.54 | 0.54 | 0.54 | 0.54 | -4.59% | - |
| Nov 21, 2025 | 0.57 | 0.57 | 0.57 | 0.57 | 0.57 | -7.80% | - |
| Nov 20, 2025 | 0.62 | 0.62 | 0.62 | 0.62 | 0.62 | 6.96% | - |
| Nov 19, 2025 | 0.58 | 0.58 | 0.58 | 0.58 | 0.58 | 0.17% | - |
| Nov 18, 2025 | 0.57 | 0.57 | 0.57 | 0.57 | 0.57 | 2.87% | - |
| Nov 17, 2025 | 0.56 | 0.56 | 0.56 | 0.56 | 0.56 | -3.12% | - |
| Nov 14, 2025 | 0.58 | 0.58 | 0.58 | 0.58 | 0.58 | 5.69% | - |
| Nov 13, 2025 | 0.55 | 0.55 | 0.55 | 0.55 | 0.55 | -3.88% | - |
| Nov 12, 2025 | 0.57 | 0.57 | 0.57 | 0.57 | 0.57 | -6.74% | - |
| Nov 11, 2025 | 0.56 | 0.61 | 0.56 | 0.61 | 0.61 | 8.57% | 3,907 |
| Nov 10, 2025 | 0.56 | 0.56 | 0.56 | 0.56 | 0.56 | -2.10% | - |
| Nov 7, 2025 | 0.57 | 0.57 | 0.57 | 0.57 | 0.57 | -4.43% | - |
| Nov 6, 2025 | 0.60 | 0.60 | 0.60 | 0.60 | 0.60 | 3.01% | - |
| Nov 5, 2025 | 0.58 | 0.58 | 0.58 | 0.58 | 0.58 | -5.61% | - |
| Nov 4, 2025 | 0.62 | 0.62 | 0.62 | 0.62 | 0.62 | 14.62% | - |
| Nov 3, 2025 | 0.54 | 0.54 | 0.54 | 0.54 | 0.54 | -6.61% | - |
| Oct 31, 2025 | 0.58 | 0.58 | 0.58 | 0.58 | 0.58 | -0.86% | - |
| Oct 30, 2025 | 0.58 | 0.58 | 0.58 | 0.58 | 0.58 | -2.03% | - |
| Oct 29, 2025 | 0.59 | 0.59 | 0.59 | 0.59 | 0.59 | -2.31% | - |
| Oct 28, 2025 | 0.61 | 0.61 | 0.61 | 0.61 | 0.61 | 4.48% | - |
| Oct 27, 2025 | 0.58 | 0.58 | 0.58 | 0.58 | 0.58 | -3.01% | - |
| Oct 24, 2025 | 0.60 | 0.60 | 0.60 | 0.60 | 0.60 | 1.53% | - |
| Oct 23, 2025 | 0.59 | 0.59 | 0.59 | 0.59 | 0.59 | -5.61% | - |
| Oct 22, 2025 | 0.62 | 0.62 | 0.62 | 0.62 | 0.62 | 0.97% | - |
| Oct 21, 2025 | 0.62 | 0.62 | 0.62 | 0.62 | 0.62 | 4.57% | - |
| Oct 20, 2025 | 0.59 | 0.59 | 0.59 | 0.59 | 0.59 | -3.11% | - |
| Oct 17, 2025 | 0.61 | 0.61 | 0.61 | 0.61 | 0.61 | - | - |
| Oct 16, 2025 | 0.61 | 0.61 | 0.61 | 0.61 | 0.61 | 2.01% | - |
| Oct 15, 2025 | 0.60 | 0.60 | 0.60 | 0.60 | 0.60 | -3.39% | - |
| Oct 14, 2025 | 0.62 | 0.62 | 0.62 | 0.62 | 0.62 | -0.32% | - |
| Oct 13, 2025 | 0.62 | 0.62 | 0.62 | 0.62 | 0.62 | -3.27% | - |
| Oct 10, 2025 | 0.64 | 0.64 | 0.64 | 0.64 | 0.64 | 3.88% | - |
| Oct 9, 2025 | 0.62 | 0.62 | 0.62 | 0.62 | 0.62 | -9.12% | - |
| Oct 8, 2025 | 0.58 | 0.68 | 0.58 | 0.68 | 0.68 | 18.06% | 452 |
| Oct 7, 2025 | 0.58 | 0.58 | 0.58 | 0.58 | 0.58 | -1.87% | - |
| Oct 6, 2025 | 0.59 | 0.59 | 0.59 | 0.59 | 0.59 | -2.17% | - |
| Oct 3, 2025 | 0.60 | 0.60 | 0.60 | 0.60 | 0.60 | 1.52% | - |
| Oct 2, 2025 | 0.59 | 0.59 | 0.59 | 0.59 | 0.59 | -1.83% | - |
| Oct 1, 2025 | 0.59 | 0.65 | 0.59 | 0.60 | 0.60 | 1.52% | 895 |
| Sep 30, 2025 | 0.59 | 0.59 | 0.59 | 0.59 | 0.59 | -2.15% | - |
| Sep 29, 2025 | 0.61 | 0.61 | 0.61 | 0.61 | 0.61 | 5.21% | - |
| Sep 26, 2025 | 0.58 | 0.58 | 0.58 | 0.58 | 0.58 | -5.42% | - |
| Sep 25, 2025 | 0.61 | 0.61 | 0.61 | 0.61 | 0.61 | 0.41% | - |
| Sep 24, 2025 | 0.59 | 0.61 | 0.59 | 0.61 | 0.61 | -1.54% | 1 |
| Sep 23, 2025 | 0.59 | 0.62 | 0.59 | 0.62 | 0.62 | -0.96% | - |
| Sep 22, 2025 | 0.59 | 0.62 | 0.59 | 0.62 | 0.62 | 5.51% | - |