Atlantic Sapphire ASA (FRA:4AS)
Germany
· Delayed Price · Currency is EUR 0.575
-0.020 (-3.36%)
Last updated: Dec 4, 2025, 8:34 AM CET
Atlantic Sapphire ASA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 4, 2025 | 0.58 | 0.58 | 0.58 | 0.58 | 0.58 | -3.36% | - |
| Dec 3, 2025 | 0.60 | 0.60 | 0.60 | 0.60 | 0.60 | -6.81% | - |
| Dec 2, 2025 | 0.59 | 0.64 | 0.59 | 0.64 | 0.64 | 12.81% | 1,275 |
| Dec 1, 2025 | 0.57 | 0.57 | 0.57 | 0.57 | 0.57 | 2.91% | - |
| 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% | - |
| Sep 19, 2025 | 0.60 | 0.60 | 0.59 | 0.59 | 0.59 | -7.09% | - |
| Sep 18, 2025 | 0.61 | 0.63 | 0.61 | 0.63 | 0.63 | -7.24% | - |
| Sep 17, 2025 | 0.63 | 0.68 | 0.63 | 0.68 | 0.68 | 8.92% | 187 |
| Sep 16, 2025 | 0.63 | 0.63 | 0.63 | 0.63 | 0.63 | 3.29% | - |
| Sep 15, 2025 | 0.61 | 0.61 | 0.61 | 0.61 | 0.61 | -1.78% | - |
| Sep 12, 2025 | 0.59 | 0.62 | 0.59 | 0.62 | 0.62 | 6.72% | - |
| Sep 11, 2025 | 0.58 | 0.58 | 0.58 | 0.58 | 0.58 | -0.94% | - |
| Sep 10, 2025 | 0.63 | 0.65 | 0.59 | 0.59 | 0.59 | -6.99% | - |
| Sep 9, 2025 | 0.64 | 0.68 | 0.63 | 0.63 | 0.63 | -2.78% | - |
| Sep 8, 2025 | 0.65 | 0.65 | 0.65 | 0.65 | 0.65 | -1.45% | - |
| Sep 5, 2025 | 0.66 | 0.66 | 0.66 | 0.66 | 0.66 | 1.39% | - |
| Sep 4, 2025 | 0.65 | 0.65 | 0.65 | 0.65 | 0.65 | -5.26% | - |
| Sep 3, 2025 | 0.68 | 0.68 | 0.68 | 0.68 | 0.68 | -4.34% | - |
| Sep 2, 2025 | 0.74 | 0.74 | 0.72 | 0.72 | 0.72 | -3.64% | - |
| Sep 1, 2025 | 0.74 | 0.74 | 0.74 | 0.74 | 0.74 | -8.90% | - |
| Aug 29, 2025 | 0.76 | 0.81 | 0.76 | 0.81 | 0.81 | 5.64% | - |
| Aug 28, 2025 | 0.77 | 0.77 | 0.77 | 0.77 | 0.77 | 1.65% | - |
| Aug 27, 2025 | 0.77 | 0.77 | 0.76 | 0.76 | 0.76 | -1.37% | - |
| Aug 26, 2025 | 0.80 | 0.80 | 0.77 | 0.77 | 0.77 | -8.34% | - |
| Aug 25, 2025 | 0.84 | 0.84 | 0.84 | 0.84 | 0.84 | -0.65% | - |
| Aug 22, 2025 | 0.90 | 0.94 | 0.84 | 0.84 | 0.84 | -8.50% | - |
| Aug 21, 2025 | 0.72 | 0.92 | 0.72 | 0.92 | 0.92 | 18.49% | 3 |
| Aug 20, 2025 | 0.75 | 0.78 | 0.75 | 0.78 | 0.78 | 3.52% | - |
| Aug 19, 2025 | 0.71 | 0.75 | 0.71 | 0.75 | 0.75 | 0.20% | - |
| Aug 18, 2025 | 0.72 | 0.75 | 0.72 | 0.75 | 0.75 | -0.33% | - |
| Aug 15, 2025 | 0.72 | 0.80 | 0.72 | 0.75 | 0.75 | 1.28% | 197 |
| Aug 14, 2025 | 0.70 | 0.74 | 0.70 | 0.74 | 0.74 | 3.05% | - |
| Aug 13, 2025 | 0.72 | 0.72 | 0.72 | 0.72 | 0.72 | -0.48% | - |
| Aug 12, 2025 | 0.73 | 0.73 | 0.73 | 0.73 | 0.73 | -0.82% | - |
| Aug 11, 2025 | 0.78 | 0.78 | 0.73 | 0.73 | 0.73 | -0.61% | - |
| Aug 8, 2025 | 0.74 | 0.82 | 0.74 | 0.74 | 0.74 | -2.52% | 299 |
| Aug 7, 2025 | 0.76 | 0.76 | 0.76 | 0.76 | 0.76 | -2.33% | - |
| Aug 6, 2025 | 0.74 | 0.77 | 0.74 | 0.77 | 0.77 | 1.31% | - |
| Aug 5, 2025 | 0.72 | 0.76 | 0.72 | 0.76 | 0.76 | -7.18% | - |
| Aug 4, 2025 | 0.74 | 0.82 | 0.74 | 0.82 | 0.82 | 10.86% | 1,872 |
| Aug 1, 2025 | 0.74 | 0.74 | 0.74 | 0.74 | 0.74 | 0.07% | - |
| Jul 31, 2025 | 0.75 | 0.80 | 0.74 | 0.74 | 0.74 | -5.84% | - |
| Jul 30, 2025 | 0.73 | 0.79 | 0.73 | 0.79 | 0.79 | 4.79% | - |
| Jul 29, 2025 | 0.75 | 0.75 | 0.75 | 0.75 | 0.75 | -0.46% | - |
| Jul 28, 2025 | 0.76 | 0.76 | 0.75 | 0.75 | 0.75 | -4.01% | - |
| Jul 25, 2025 | 0.75 | 0.79 | 0.75 | 0.79 | 0.79 | -2.00% | - |
| Jul 24, 2025 | 0.76 | 0.80 | 0.76 | 0.80 | 0.80 | -7.12% | - |
| Jul 23, 2025 | 0.76 | 0.86 | 0.76 | 0.86 | 0.86 | 14.07% | 770 |
| Jul 22, 2025 | 0.76 | 0.76 | 0.76 | 0.76 | 0.76 | -3.63% | - |
| Jul 21, 2025 | 0.74 | 0.79 | 0.74 | 0.79 | 0.79 | 1.75% | - |
| Jul 18, 2025 | 0.72 | 0.78 | 0.72 | 0.77 | 0.77 | -2.40% | - |