Frankfurt - Delayed Quote EUR

Atlantic Sapphire ASA N (4AS.F)

0.5670
+0.0230
+(4.23%)
As of 5:15:44 PM GMT+2. Market Open.
Currency in EUR
Download
Date Open High Low Close Adj Close Volume
May 15, 20250.52500.56700.52500.56700.5670443
May 14, 20250.54400.54400.54400.54400.5440-
May 13, 20250.54400.62450.54400.62450.6245443
May 12, 20250.54600.57650.54600.57650.5765-
May 9, 20250.53400.57750.53400.56700.5670-
May 8, 20250.50300.55600.50300.55600.5560-
May 7, 20250.49500.52750.49500.52750.5275-
May 6, 20250.50800.50800.50800.50800.5080-
May 5, 20250.52300.52300.52300.52300.5230-
May 2, 20250.50800.54950.50800.54950.5495-
Apr 30, 20250.51300.51300.51300.51300.5130-
Apr 29, 20250.52200.52200.51300.51300.5130-
Apr 28, 20250.56200.56200.56200.56200.5620-
Apr 25, 20250.58200.59700.58200.59700.5970-
Apr 24, 20250.61200.63550.61200.63550.6355-
Apr 23, 20250.62000.65750.62000.65750.6575-
Apr 22, 20250.60500.63450.60500.63450.6345-
Apr 17, 20250.59900.63000.59900.63000.6300-
Apr 16, 20250.60300.62300.60300.62300.6230-
Apr 15, 20250.61500.65700.61500.65700.6570-
Apr 14, 20250.60600.60600.60600.60600.6060-
Apr 11, 20250.77300.77300.77300.77300.7730-
Apr 10, 20251.06101.22301.06101.22301.223085
Apr 9, 20250.42301.17100.42301.17101.1710155
Apr 8, 20250.41400.53600.41400.47200.47202,500
Apr 7, 20250.41520.42700.41520.42700.4270-
Apr 4, 20250.32700.32700.32700.32700.3270-
Apr 3, 20250.32300.34600.32300.34600.3460-
Apr 2, 20250.33900.33900.33900.33900.3390-
Apr 1, 20250.33800.36240.33800.36240.36243
Mar 31, 20250.34900.34900.34900.34900.3490-
Mar 28, 20250.35400.39440.35400.39440.3944-
Mar 27, 20250.36000.37600.36000.37600.3760-
Mar 26, 20250.36200.36200.36200.36200.3620-
Mar 25, 20250.37300.37600.37300.37600.3760-
Mar 24, 20250.37500.38700.37500.38700.3870-
Mar 21, 20250.38200.45200.38200.45200.45202,000
Mar 20, 20250.37500.40140.37500.40140.4014-
Mar 19, 20250.37200.37200.37200.37200.3720-
Mar 18, 20250.36700.36700.36700.36700.3670-
Mar 17, 20250.36200.38960.36200.38960.3896-
Mar 14, 20250.37000.37000.37000.37000.3700-
Mar 13, 20250.36900.36900.36900.36900.3690-
Mar 12, 20250.38300.38300.38300.38300.3830-
Mar 11, 20250.36700.46000.36700.46000.4600-
Mar 10, 20250.39200.39200.39200.39200.3920-
Mar 7, 20250.37600.40600.37600.40600.4060-
Mar 6, 20250.35400.39960.35400.39960.3996-
Mar 5, 20250.36900.36900.36900.36900.3690-
Mar 4, 20250.41200.41200.38300.38300.3830-
Mar 3, 20250.46200.46200.42900.42900.4290-
Feb 28, 20250.55000.55000.53450.53450.5345-
Feb 27, 20250.83600.83600.83600.83600.8360-
Feb 26, 20250.87600.87600.87600.87600.8760-
Feb 25, 20250.82700.82700.82700.82700.8270-
Feb 24, 20250.83500.83500.83500.83500.8350-
Feb 21, 20250.88300.88300.88300.88300.8830-
Feb 20, 20250.91400.92150.91400.92150.9215-
Feb 19, 20250.91401.02100.91401.02101.021020
Feb 18, 20250.91400.95200.88900.95200.95203
Feb 17, 20250.74100.74100.74100.74100.7410-
Feb 14, 20250.75600.81650.75600.81650.8165-
Feb 13, 20250.83400.83400.83400.83400.8340-
Feb 12, 20250.87400.87400.87400.87400.8740-
Feb 11, 20250.94100.94100.91500.91500.9150-
Feb 10, 20250.96001.08900.96000.98200.982027
Feb 7, 20250.93900.99800.93900.99800.9980-
Feb 6, 20250.97601.11600.97601.11601.1160-
Feb 5, 20250.97501.03700.97501.03701.0370-
Feb 4, 20251.00301.01701.00301.01701.0170-
Feb 3, 20251.10401.10401.04501.04501.0450-
Jan 31, 20251.04301.19401.04301.19401.1940608
Jan 30, 20251.00401.00401.00401.00401.0040-
Jan 29, 20251.03601.04701.03601.04701.0470-
Jan 28, 20251.00901.07901.00901.07901.0790-
Jan 27, 20251.09501.11521.05201.05201.052018
Jan 24, 20251.14201.19001.14201.14601.14603
Jan 23, 20251.19201.19201.19201.19201.1920-
Jan 22, 2025 1:200 Stock Splits
Jan 22, 20251.16861.19101.16861.19101.1910-
Jan 21, 20251.20001.20000.30000.30000.3000-
Jan 20, 20251.20001.20000.38000.38000.3800-
Jan 17, 20251.20001.20000.36000.36000.3600-
Jan 16, 20251.40001.40000.38000.38000.3800-
Jan 15, 20251.20001.20001.20001.20001.2000-
Jan 14, 20251.20001.20000.36000.36000.3600-
Jan 13, 20251.40001.40000.40000.40000.4000-
Jan 10, 20250.42000.42000.42000.42000.4200-
Jan 9, 20250.48000.48000.46000.46000.4600-
Jan 8, 20251.40001.40000.46000.46000.4600-
Jan 7, 20250.80000.80000.52000.52000.5200-
Jan 6, 20251.40001.40000.80000.80000.8000-
Jan 3, 20251.60001.60000.56000.56000.56001
Jan 2, 20251.40003.58000.56003.58003.580071
Dec 30, 20241.40001.40000.44000.48000.4800-
Dec 27, 20241.40003.20000.42000.42000.4200141
Dec 23, 20241.40003.40001.40003.40003.4000165
Dec 20, 20241.40001.40001.40001.40001.4000-
Dec 19, 20241.40001.40001.40001.40001.4000-
Dec 18, 20240.48000.48000.48000.48000.4800-
Dec 17, 20241.60001.60000.48000.48000.4800-
Dec 16, 20241.60003.60000.64000.64000.6400103
Dec 13, 20242.00002.00000.62000.62000.6200-
Dec 12, 20242.02002.02000.70000.70000.7000-
Dec 11, 20241.80001.80000.78000.78000.7800-
Dec 10, 20241.60001.60001.00001.00001.0000-
Dec 9, 20241.40001.58001.40001.58001.5800-
Dec 6, 20241.40001.40000.54000.54000.5400-
Dec 5, 20241.40001.40000.48000.48000.4800-
Dec 4, 20241.40001.40000.48000.52000.5200-
Dec 3, 20240.20000.20000.20000.20000.2000-
Dec 2, 20240.20000.20000.20000.20000.2000-
Nov 29, 20240.20001.40000.20001.40001.4000-
Nov 28, 20240.20000.24000.20000.24000.2400-
Nov 27, 20240.20000.20000.20000.20000.2000-
Nov 26, 20241.42001.42001.16001.16001.1600250
Nov 25, 20240.40001.18000.40001.16001.1600-
Nov 22, 20240.40000.40000.40000.40000.4000-
Nov 21, 20240.40000.40000.40000.40000.4000-
Nov 20, 20240.40000.40000.08000.08000.0800-
Nov 19, 20240.40002.00000.40002.00002.0000500
Nov 18, 20240.40000.40000.08000.08000.0800-
Nov 15, 20240.40000.40000.08000.10000.1000-
Nov 14, 20240.40000.40000.08000.08000.0800-
Nov 13, 20240.40000.40000.06000.08000.0800-
Nov 12, 20240.40000.40000.40000.40000.4000-
Nov 11, 20240.40000.42000.40000.42000.4200-
Nov 8, 20240.40000.64000.40000.64000.6400-
Nov 7, 20240.40000.40000.06000.06000.0600-
Nov 6, 20240.40000.40000.06000.06000.0600-
Nov 5, 20240.40001.80000.06000.06000.0600107
Nov 4, 20240.40000.70000.04000.70000.7000-
Nov 1, 20240.40000.60000.40000.60000.6000-
Oct 31, 20240.40000.40000.04000.04000.0400-
Oct 30, 20240.40000.40000.02000.02000.0200-
Oct 29, 20240.40000.40000.40000.40000.4000-
Oct 28, 20240.60002.40000.60002.40002.400050
Oct 25, 20240.60001.00000.60001.00001.0000-
Oct 24, 20240.40000.94000.40000.94000.9400-
Oct 23, 20240.40000.96000.40000.96000.9600-
Oct 22, 20240.60000.98000.60000.92000.9200-
Oct 21, 20240.60001.04000.60001.02001.0200-
Oct 18, 20240.60001.12000.60001.06001.0600-
Oct 17, 20241.16001.16001.12001.12001.1200-
Oct 16, 20241.00001.60001.00001.60001.6000-
Oct 15, 20242.40002.72002.40002.72002.7200-
Oct 14, 20242.40002.46002.28002.46002.4600-
Oct 11, 20243.00003.08002.58002.76002.7600-
Oct 10, 20243.38003.38003.16003.38003.3800-
Oct 9, 20243.06003.22002.92003.22003.2200-
Oct 8, 20242.60003.26002.60002.98002.9800-
Oct 7, 20243.60004.08003.16003.16003.1600-
Oct 4, 20244.60005.24003.92004.04004.0400-
Oct 3, 20243.00005.08003.00005.08005.0800-
Oct 2, 20242.20003.42002.20003.42003.4200-
Oct 1, 20242.40002.90002.40002.80002.8000-
Sep 30, 20242.60003.08002.60002.88002.8800-
Sep 27, 20242.80003.24002.80003.24003.2400-
Sep 26, 20243.00003.46003.00003.34003.340040
Sep 25, 20242.80003.44002.80003.44003.4400-
Sep 24, 20243.02003.26003.02003.26003.2600-
Sep 23, 20244.20004.20003.48003.48003.4800-
Sep 20, 20242.56007.00001.20001.20001.200050
Sep 19, 20244.00005.22004.00005.14005.1400-
Sep 18, 20242.38003.42002.38003.00003.0000-
Sep 17, 20241.31361.85501.31361.85501.8550-
Sep 16, 20241.31362.26511.28151.28151.2815312
Sep 13, 20240.96111.63390.96111.63391.6339-
Sep 12, 20241.12131.44810.96110.96110.9611-
Sep 11, 20241.02521.44491.02521.44491.4449-
Sep 10, 20240.80101.33600.80101.02521.0252-
Sep 9, 20240.96111.44490.96111.44491.4449-
Sep 6, 20241.24951.57950.96110.96110.9611-
Sep 5, 20241.18541.49621.18541.47061.4706-
Sep 4, 20241.44171.72691.15341.15341.1534-
Sep 3, 20241.60191.87101.47381.47381.4738-
Sep 2, 20241.60191.98001.60191.60191.6019-
Aug 30, 20241.69802.02161.60191.60191.6019-
Aug 29, 20241.53781.96711.53781.69801.6980-
Aug 28, 20241.89671.89671.53781.53781.5378-
Aug 27, 20241.63391.94151.60191.60191.6019-
Aug 26, 20242.27472.29712.05042.29712.2971-
Aug 23, 20241.82622.98921.82622.60472.60473
Aug 22, 20241.63393.20381.63392.15942.15941,967
Aug 21, 202410.540610.84491.90311.95431.954333
Aug 20, 202412.719212.831310.925010.925010.9250-
Aug 19, 202412.078413.087612.078413.087613.0876-
Aug 16, 202413.039513.824512.430812.430812.4308-
Aug 15, 202412.911413.440012.911413.440013.4400-
Aug 14, 202412.879313.584212.879313.311913.3119-
Aug 13, 202412.879313.440012.879313.247813.2478-
Aug 12, 202414.225014.657513.071613.119613.1196-
Aug 9, 202415.442415.971014.337114.609414.6094-
Aug 8, 202415.538516.147215.538515.810815.8108-
Aug 7, 202413.936615.987113.103615.987115.9871-
Aug 6, 202413.007514.497313.007514.241014.2410-
Aug 5, 202414.353114.353112.767213.311913.3119-
Aug 2, 202415.923016.019114.945814.945814.9458-
Aug 1, 202417.076317.076316.403516.403516.4035-
Jul 31, 202415.858918.005515.858917.460817.4608-
Jul 30, 202413.135716.179313.135716.179316.1793-
Jul 29, 202412.174513.600212.174513.263813.2638-
Jul 26, 202411.758012.687111.758012.542912.5429-
Jul 25, 202411.597812.126411.517712.126412.1264-
Jul 24, 202411.597811.934211.597811.934211.9342-
Jul 23, 202411.726011.822111.469711.710011.7100-
Jul 22, 202411.982312.094411.645912.094412.0944-
Jul 19, 202411.758013.295811.758012.414812.414862
Jul 18, 202411.149311.950210.909011.950211.9502-
Jul 17, 202413.103613.696311.517711.517711.5177-
Jul 16, 202414.449214.609413.424013.424013.4240-
Jul 15, 202416.756016.756014.769614.769614.7696-
Jul 12, 202417.012317.012316.723916.723916.7239-
Jul 11, 202419.158819.415116.980216.980216.9802-
Jul 10, 202419.126819.190918.774419.190919.1909-
Jul 9, 202419.158819.735519.158819.190919.1909-
Jul 8, 202420.536520.536518.389918.966618.9666-
Jul 5, 202421.882121.882120.376320.408320.4083-
Jul 4, 202423.227723.516021.946221.946221.9462-
Jul 3, 202423.804423.996623.323823.323823.3238-
Jul 2, 202424.124724.252923.451923.772323.7723-
Jul 1, 202425.246125.246124.156824.156824.1568-
Jun 28, 202425.021825.117924.925725.117925.1179-
Jun 27, 202424.797525.117924.124725.085925.0859-
Jun 26, 202424.284924.957723.387924.925724.9257-
Jun 25, 202424.733524.957724.445124.445124.4451-
Jun 24, 202425.021825.182024.637424.829624.8296-
Jun 21, 202424.797525.246124.797525.214025.2140-
Jun 20, 202424.765524.989824.092724.957724.9577-
Jun 19, 202423.323824.509223.323824.509224.5092-
Jun 18, 202424.188824.701422.907323.259723.259740
Jun 17, 202426.687826.816024.252924.252924.2529-
Jun 14, 202426.143227.104326.143226.912126.9121-
Jun 13, 202428.097528.161626.655826.655826.6558-
Jun 12, 202428.866428.962528.449928.449928.4499-
Jun 11, 202431.013031.045028.994628.994628.9946-
Jun 10, 202430.340231.205230.340231.205231.2052-
Jun 7, 202429.218831.109129.218830.436330.4363-
Jun 6, 202429.186829.347029.186829.186829.1868-
Jun 5, 202430.372230.372229.391829.391829.3918-
Jun 4, 202432.646932.762230.189630.304930.3049-
Jun 3, 202431.013033.121131.013033.044233.0442-
May 31, 202432.262432.954531.282131.451931.4519-
May 30, 2024 1:10 Stock Splits
May 30, 20242.787333.07622.787333.076233.0762-
May 29, 202430.948931.141130.468330.884830.8848-
May 28, 202427.713036.972127.713030.436330.43636
May 27, 202426.399527.648926.399527.648927.6489-
May 24, 202426.655826.751926.463526.463526.4635-
May 23, 202426.783926.783925.630526.463526.4635-
May 22, 202426.527626.880025.822826.719826.7198-
May 21, 202428.642128.706226.495626.495626.4956-
May 20, 202427.873232.038227.873232.038232.0382-
May 17, 202427.264532.038225.182032.038232.0382-
May 16, 202427.040227.841226.976127.392627.3926-
May 15, 202427.584927.584926.719826.719826.7198-

Related Tickers

MCM.VN MOCCHAU DAIRY CATTLE BREEDING J
29,000.00
+0.35%
 
300972.SZ Fujian Wanchen Biotechnology Group Co., Ltd.
156.23
-0.23%
 
WILK.TA Wilk Technologies Ltd
20.90
+2.45%
 
AEP.L Anglo-Eastern Plantations Plc
758.00
-0.79%
 
ADM.DE Archer-Daniels-Midland Company
43.01
-3.07%
 
APEX.NS Apex Frozen Foods Limited
224.04
+3.11%
 
AUSS.OL Austevoll Seafood ASA
100.60
+5.23%
 
5222.KL FGV Holdings Berhad
1.3400
+0.75%
 
MPE.L M.P. Evans Group PLC
1,060.00
+0.95%
 
4065.KL PPB Group Berhad
12.30
-0.32%