Atlantic Sapphire ASA (FRA:4AS)
Germany · Delayed Price · Currency is EUR 0.2790
-0.0060 (-2.11%)
Last updated: Apr 24, 2026, 8:31 AM CET
FRA:4AS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 23, 2026 | 0.29 | 0.29 | 0.29 | 0.29 | 0.29 | 1.97% | - |
| Apr 22, 2026 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | -9.69% | - |
| Apr 21, 2026 | 0.26 | 0.31 | 0.26 | 0.31 | 0.31 | 12.75% | - |
| Apr 20, 2026 | 0.21 | 0.27 | 0.21 | 0.27 | 0.27 | 36.57% | 1,826 |
| Apr 17, 2026 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | -37.19% | - |
| Apr 16, 2026 | 0.21 | 0.32 | 0.21 | 0.32 | 0.32 | 106.45% | 5,000 |
| Apr 15, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | -3.13% | - |
| Apr 14, 2026 | 0.19 | 0.19 | 0.16 | 0.16 | 0.16 | -14.44% | 59,130 |
| Apr 13, 2026 | 0.10 | 0.19 | 0.10 | 0.19 | 0.19 | 78.10% | - |
| Apr 10, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | 3.96% | - |
| Apr 9, 2026 | 0.10 | 0.10 | 0.10 | 0.10 | 0.10 | -4.72% | - |
| Apr 8, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | 2.32% | - |
| Apr 7, 2026 | 0.10 | 0.10 | 0.10 | 0.10 | 0.10 | 1.97% | - |
| Apr 2, 2026 | 0.10 | 0.10 | 0.10 | 0.10 | 0.10 | -0.29% | - |
| Apr 1, 2026 | 0.11 | 0.11 | 0.10 | 0.10 | 0.10 | -2.95% | 4,896 |
| Mar 31, 2026 | 0.10 | 0.11 | 0.10 | 0.11 | 0.11 | 11.70% | 9,450 |
| Mar 30, 2026 | 0.11 | 0.11 | 0.09 | 0.09 | 0.09 | -65.06% | 100 |
| Mar 27, 2026 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | 3.07% | - |
| Mar 26, 2026 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | -19.20% | 1,235 |
| Mar 25, 2026 | 0.32 | 0.32 | 0.32 | 0.32 | 0.32 | 6.60% | - |
| Mar 24, 2026 | 0.31 | 0.31 | 0.30 | 0.30 | 0.30 | -30.50% | - |
| Mar 23, 2026 | 0.44 | 0.44 | 0.44 | 0.44 | 0.44 | -3.33% | - |
| Mar 20, 2026 | 0.45 | 0.45 | 0.45 | 0.45 | 0.45 | -0.44% | - |
| Mar 19, 2026 | 0.45 | 0.45 | 0.45 | 0.45 | 0.45 | 3.66% | - |
| Mar 18, 2026 | 0.44 | 0.44 | 0.44 | 0.44 | 0.44 | 0.69% | - |
| Mar 17, 2026 | 0.43 | 0.43 | 0.43 | 0.43 | 0.43 | 0.46% | - |
| Mar 16, 2026 | 0.43 | 0.43 | 0.43 | 0.43 | 0.43 | -2.70% | - |
| Mar 13, 2026 | 0.44 | 0.44 | 0.44 | 0.44 | 0.44 | -0.22% | - |
| Mar 12, 2026 | 0.45 | 0.45 | 0.45 | 0.45 | 0.45 | 1.14% | - |
| Mar 11, 2026 | 0.44 | 0.44 | 0.44 | 0.44 | 0.44 | 0.92% | - |
| Mar 10, 2026 | 0.44 | 0.44 | 0.44 | 0.44 | 0.44 | -3.96% | - |
| Mar 9, 2026 | 0.45 | 0.45 | 0.45 | 0.45 | 0.45 | 3.42% | 2,000 |
| Mar 6, 2026 | 0.44 | 0.44 | 0.44 | 0.44 | 0.44 | -3.73% | - |
| Mar 5, 2026 | 0.46 | 0.46 | 0.46 | 0.46 | 0.46 | 5.80% | - |
| Mar 4, 2026 | 0.43 | 0.43 | 0.43 | 0.43 | 0.43 | -2.27% | - |
| Mar 3, 2026 | 0.44 | 0.44 | 0.44 | 0.44 | 0.44 | -3.71% | - |
| Mar 2, 2026 | 0.46 | 0.46 | 0.46 | 0.46 | 0.46 | 6.26% | - |
| Feb 27, 2026 | 0.45 | 0.45 | 0.43 | 0.43 | 0.43 | -3.36% | - |
| Feb 26, 2026 | 0.45 | 0.45 | 0.45 | 0.45 | 0.45 | 4.69% | - |
| Feb 25, 2026 | 0.43 | 0.43 | 0.43 | 0.43 | 0.43 | - | 500 |
| Feb 24, 2026 | 0.43 | 0.43 | 0.43 | 0.43 | 0.43 | -11.06% | - |
| Feb 23, 2026 | 0.48 | 0.48 | 0.48 | 0.48 | 0.48 | 0.63% | - |
| Feb 20, 2026 | 0.48 | 0.48 | 0.48 | 0.48 | 0.48 | -3.25% | - |
| Feb 19, 2026 | 0.49 | 0.49 | 0.49 | 0.49 | 0.49 | 1.03% | - |
| Feb 18, 2026 | 0.47 | 0.49 | 0.47 | 0.49 | 0.49 | 9.19% | 2,150 |
| Feb 17, 2026 | 0.45 | 0.45 | 0.45 | 0.45 | 0.45 | 3.96% | - |
| Feb 16, 2026 | 0.43 | 0.43 | 0.43 | 0.43 | 0.43 | 1.18% | - |
| Feb 13, 2026 | 0.42 | 0.42 | 0.42 | 0.42 | 0.42 | 2.66% | - |
| Feb 12, 2026 | 0.41 | 0.41 | 0.41 | 0.41 | 0.41 | -1.43% | - |
| Feb 11, 2026 | 0.42 | 0.42 | 0.42 | 0.42 | 0.42 | -3.01% | - |