Atlantic Sapphire ASA (FRA:4AS)
Germany · Delayed Price · Currency is EUR 0.0935
-0.0025 (-2.60%)
Last updated: Jun 3, 2026, 4:08 PM CET
FRA:4AS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 3, 2026 | 0.09 | 0.09 | 0.09 | 0.09 | 0.09 | -2.60% | 12,704 |
| Jun 2, 2026 | 0.10 | 0.10 | 0.10 | 0.10 | 0.10 | 14.70% | - |
| Jun 1, 2026 | 0.08 | 0.08 | 0.08 | 0.08 | 0.08 | 2.32% | - |
| May 29, 2026 | 0.08 | 0.08 | 0.08 | 0.08 | 0.08 | -5.65% | - |
| May 28, 2026 | 0.09 | 0.09 | 0.09 | 0.09 | 0.09 | -17.11% | - |
| May 27, 2026 | 0.11 | 0.11 | 0.09 | 0.10 | 0.10 | -32.52% | 3,831 |
| May 26, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | 5.30% | - |
| May 25, 2026 | 0.14 | 0.15 | 0.14 | 0.15 | 0.15 | -14.42% | - |
| May 22, 2026 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | 4.62% | - |
| May 21, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | -2.26% | - |
| May 20, 2026 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | -17.14% | - |
| May 19, 2026 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | 0.25% | 3,745 |
| May 18, 2026 | 0.25 | 0.25 | 0.20 | 0.20 | 0.20 | -16.67% | 3,745 |
| May 15, 2026 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | 0.83% | - |
| May 14, 2026 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | 2.34% | - |
| May 13, 2026 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | 0.64% | - |
| May 12, 2026 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | -13.97% | - |
| May 11, 2026 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | 3.82% | - |
| May 8, 2026 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | 3.56% | - |
| May 7, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | 6.30% | - |
| May 6, 2026 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | -3.25% | - |
| May 5, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | -7.52% | - |
| May 4, 2026 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | 1.33% | - |
| Apr 30, 2026 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | 1.16% | - |
| Apr 29, 2026 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | -4.60% | - |
| Apr 28, 2026 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | 0.55% | - |
| Apr 27, 2026 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | -3.05% | - |
| Apr 24, 2026 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | -2.11% | - |
| 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% | - |