Berlin - Delayed Quote EUR

Atlantic Sapphire ASA N (4AS1.BE)

Compare
0.0126
+0.0002
+(1.61%)
As of January 21 at 7:35:22 PM GMT+1. Market Open.
Currency in EUR
Download
Date Open High Low Close
Adj Close
Volume
Jan 23, 20251.23481.23481.23481.23481.2348-
Jan 22, 2025 1:200 Stock Splits
Jan 22, 20251.23501.23501.23501.23501.2350-
Jan 21, 20252.48002.54002.46002.52002.5200-
Jan 20, 20252.52002.60002.48002.48002.4800-
Jan 17, 20252.52002.58002.52002.52002.5200-
Jan 16, 20252.56002.62002.52002.52002.5200-
Jan 15, 20252.52002.62002.52002.56002.5600-
Jan 14, 20252.56002.64002.52002.52002.5200-
Jan 13, 20252.62002.66002.52002.56002.5600-
Jan 10, 20252.62002.72002.60002.62002.6200-
Jan 9, 20252.64002.72002.62002.62002.6200-
Jan 8, 20252.68002.76002.64002.64002.6400-
Jan 7, 20252.66002.74002.66002.68002.6800-
Jan 6, 20252.70002.76002.66002.66002.6600-
Jan 3, 20252.70002.78002.70002.78002.7800-
Jan 2, 20252.70002.82002.70002.70002.7000-
Dec 30, 20242.58002.70002.58002.68002.6800-
Dec 27, 20242.58002.62002.58002.58002.5800-
Dec 23, 20242.62002.68002.60002.60002.6000-
Dec 20, 20242.64002.72002.62002.62002.6200-
Dec 19, 20242.64002.74002.62002.64002.6400-
Dec 18, 20242.62002.70002.60002.64002.6400-
Dec 17, 20242.78002.80002.62002.62002.6200-
Dec 16, 20242.78002.86002.76002.78002.7800-
Dec 13, 20242.86002.88002.78002.78002.7800-
Dec 12, 20242.94003.04002.86002.86002.8600-
Dec 11, 20243.02003.22002.94002.94002.9400-
Dec 10, 20242.92003.28002.92003.08003.0800-
Dec 9, 20242.72002.98002.72002.92002.9200-
Dec 6, 20242.64002.78002.64002.70002.7000-
Dec 5, 20242.70002.74002.64002.64002.6400-
Dec 4, 20242.72002.78002.70002.70002.7000-
Dec 3, 20242.60002.78002.60002.72002.7200-
Dec 2, 20242.48002.66002.48002.60002.6000-
Nov 29, 20242.50002.54002.48002.48002.4800-
Nov 28, 20242.48002.56002.48002.50002.5000-
Nov 27, 20242.46002.54002.46002.48002.4800-
Nov 26, 20242.48002.50002.46002.46002.4600-
Nov 25, 20242.46002.54002.46002.48002.4800-
Nov 22, 20242.50002.60002.48002.60002.6000-
Nov 21, 20242.48002.58002.48002.54002.5400-
Nov 20, 20242.48002.58002.48002.48002.4800-
Nov 19, 20242.50002.58002.48002.48002.4800-
Nov 18, 20242.48002.56002.48002.50002.5000-
Nov 15, 20242.48002.54002.48002.48002.4800-
Nov 14, 20242.48002.56002.48002.48002.4800-
Nov 13, 20242.50002.56002.48002.48002.4800-
Nov 12, 20242.50002.58002.50002.50002.5000-
Nov 11, 20242.50002.56002.50002.52002.5200-
Nov 8, 20242.48002.54002.48002.48002.4800-
Nov 7, 20242.52002.56002.48002.48002.4800-
Nov 6, 20242.50002.56002.50002.50002.5000-
Nov 5, 20242.48002.52002.48002.48002.4800-
Nov 4, 20242.50002.50002.48002.48002.4800-
Nov 1, 20242.50002.50002.46002.50002.5000-
Oct 31, 20242.54002.56002.50002.50002.5000-
Oct 30, 20242.56002.56002.52002.54002.5400-
Oct 29, 20242.58002.60002.56002.56002.5600-
Oct 28, 20242.66002.66002.58002.58002.5800-
Oct 25, 20242.66002.68002.66002.66002.6600-
Oct 24, 20242.60002.66002.56002.64002.6400-
Oct 23, 20242.58002.60002.52002.60002.6000-
Oct 22, 20242.58002.64002.54002.58002.5800-
Oct 21, 20242.60002.60002.56002.56002.5600-
Oct 18, 20242.62002.62002.58002.60002.6000-
Oct 17, 20242.62002.62002.62002.62002.6200-
Oct 16, 20243.46003.46002.62002.62002.6200-
Oct 15, 20243.30003.60003.30003.46003.4600-
Oct 14, 20243.38003.38003.24003.30003.3000-
Oct 11, 20243.90003.94003.34003.48003.4800-
Oct 10, 20243.66004.14003.66003.88003.8800-
Oct 9, 20243.66003.96003.44003.66003.6600-
Oct 8, 20243.60003.94003.60003.66003.6600-
Oct 7, 20246.10006.10003.78003.88003.8800-
Oct 4, 20245.66006.06004.44004.46004.4600-
Oct 3, 20243.90006.32003.90005.76005.7600-
Oct 2, 20243.40004.28003.40004.28004.2800-
Oct 1, 20243.50003.60003.50003.50003.5000-
Sep 30, 20243.62003.82003.56003.64003.6400-
Sep 27, 20243.82004.00003.68004.00004.0000-
Sep 26, 20243.90004.16003.70003.92003.9200-
Sep 25, 20244.40004.46003.72003.94003.9400-
Sep 24, 20244.60004.60003.54004.50004.5000-
Sep 23, 20245.10005.10003.96004.60004.6000-
Sep 20, 20245.88006.42004.58005.08005.0800-
Sep 19, 20245.14006.12005.14005.88005.8800-
Sep 18, 202413.440013.440013.440013.440013.4400-
Sep 17, 20241.73121.91891.73121.88531.8853-
Sep 16, 20241.70041.89931.69761.73121.7312-
Sep 13, 20241.41191.76761.41191.70321.7032-
Sep 12, 20241.56601.58001.40351.40911.4091-
Sep 11, 20241.51831.56031.37831.56031.5603-
Sep 10, 20241.53791.53791.28301.43991.4399-
Sep 9, 20241.55191.55191.22421.54071.5407-
Sep 6, 20241.67241.70041.36431.54631.5463-
Sep 5, 20241.64161.67521.60521.67521.6752-
Sep 4, 20241.81811.81811.58561.64161.6416-
Sep 3, 20241.96091.99181.83211.83211.8321-
Sep 2, 20241.96372.03101.95811.96371.9637-
Aug 30, 20242.18792.18791.95811.96371.9637-
Aug 29, 20241.91332.19071.91332.17942.1794-
Aug 28, 20241.99181.99181.87971.91331.9133-
Aug 27, 20242.00582.00581.82091.98621.9862-
Aug 26, 20242.27192.28031.86012.00582.0058-
Aug 23, 20242.34192.53242.26632.27752.2775-
Aug 22, 20242.54642.69492.20192.59682.5968-
Aug 21, 20249.69279.69279.69279.69279.6927-
Aug 20, 202411.709611.70969.66469.66469.6646-
Aug 19, 202411.975811.975811.303411.709611.7096-
Aug 16, 202412.101812.438011.919711.975811.9758-
Aug 15, 202412.003812.255911.891712.087812.0878-
Aug 14, 202411.947712.353911.933711.947711.9477-
Aug 13, 202411.905712.199911.891711.919711.9197-
Aug 12, 202413.124313.320411.765711.877711.8777-
Aug 9, 202414.539014.539013.012313.082313.0823-
Aug 8, 202414.118814.623014.118814.567014.5670-
Aug 7, 202412.872214.342912.704114.034714.0347-
Aug 6, 202412.143813.194312.143812.774112.7741-
Aug 5, 202413.026313.250411.835712.031812.0318-
Aug 2, 202414.342914.483013.348413.404413.4044-
Aug 1, 202415.547515.547514.454914.483014.4830-
Jul 31, 202414.539016.443914.539015.603515.6035-
Jul 30, 202412.045815.239312.045814.398914.3989-
Jul 29, 202411.345512.213911.345512.087812.0878-
Jul 26, 202410.953311.457510.841211.289411.2894-
Jul 25, 202410.631110.995310.393010.981310.9813-
Jul 24, 202410.715110.771210.421010.701110.7011-
Jul 23, 202410.841210.841210.645110.757210.7572-
Jul 22, 202411.135411.219410.533110.869210.8692-
Jul 19, 202410.967311.303410.785211.093311.0933-
Jul 18, 202410.435010.98139.888810.939310.9393-
Jul 17, 202412.129812.536010.323010.407010.4070-
Jul 16, 202413.208313.208312.045812.185912.1859-
Jul 15, 202414.875114.875113.236413.236413.2364-
Jul 12, 202415.155315.743614.847114.931214.9312-
Jul 11, 202417.172317.424415.127315.127315.1273-
Jul 10, 202417.060217.312316.836117.144217.1442-
Jul 9, 202417.172317.872616.836117.060217.0602-
Jul 8, 202418.264818.264816.387917.172317.1723-
Jul 5, 202419.581419.581418.208818.320818.3208-
Jul 4, 202420.701920.701919.497419.581419.5814-
Jul 3, 202421.290221.570420.617920.701920.7019-
Jul 2, 202421.486321.738420.870021.234221.2342-
Jul 1, 202423.139123.139121.486321.542421.5424-
Jun 28, 202422.242722.831022.186722.831022.8310-
Jun 27, 202422.074622.298721.710422.186722.1867-
Jun 26, 202421.794522.186720.954122.046622.0466-
Jun 25, 202421.934522.046621.654421.654421.6544-
Jun 24, 202422.298722.522821.794521.990621.9906-
Jun 21, 202422.186722.466821.962622.354722.3547-
Jun 20, 202422.074623.027121.430322.102622.1026-
Jun 19, 202420.758022.046620.758022.046622.0466-
Jun 18, 202421.654421.990620.197720.730020.7300-
Jun 17, 202424.007524.007521.486321.486321.4863-
Jun 14, 202423.839524.259723.811423.811423.8114-
Jun 13, 202425.128125.128125.128125.128125.1281-
Jun 12, 202425.772425.772425.772425.772425.7724-
Jun 11, 202427.481227.481227.481227.481227.4812-
Jun 10, 202426.920926.920926.920926.920926.9209-
Jun 7, 202425.912525.912525.912525.912525.9125-
Jun 6, 202424.595826.402724.595826.402726.4027-
Jun 5, 202427.114227.114227.114227.114227.1142-
Jun 4, 202429.050029.050029.050029.050029.0500-
Jun 3, 202428.153528.153528.153528.153528.1535-
May 31, 202429.430929.430929.430929.430929.4309-
May 30, 2024 1:10 Stock Splits
May 30, 202430.030430.030430.030430.030430.0304-
May 29, 202429.974430.198529.582230.030430.0304-
May 28, 202426.920929.694326.920929.582229.5822-
May 27, 202425.660327.005025.436226.920926.9209-
May 24, 202425.884426.668825.632325.716425.7164-
May 23, 202425.996526.108524.707925.520325.5203-
May 22, 202425.800426.164625.100125.884425.8844-
May 21, 202427.817427.817425.716425.744425.7444-
May 20, 202427.117027.985527.061027.929427.9294-
May 17, 202426.472727.033026.472727.005027.0050-
May 16, 202426.276627.285126.080526.528726.5287-
May 15, 202426.808927.005025.968525.968525.9685-
May 14, 202426.276627.257125.856425.912525.9125-
May 13, 202425.968526.304625.548326.304626.3046-
May 10, 202425.296226.528725.296225.996525.9965-
May 9, 202425.072125.240125.016025.240125.2401-
May 8, 202426.556826.920925.072125.128125.1281-
May 7, 202429.414129.414126.472726.640826.6408-
May 6, 202423.839529.414123.839529.414129.4141-
May 3, 202422.270724.203622.270723.839523.8395-
May 2, 202423.027123.027121.178222.270722.2707-
Apr 30, 202421.458323.055121.374323.055123.0551-
Apr 29, 202421.234222.046621.234221.430321.4303-
Apr 26, 202421.290221.486320.758021.178221.1782-
Apr 25, 202420.645921.206220.477821.178221.1782-
Apr 24, 202421.150221.150220.645920.702020.7020-
Apr 23, 202421.486321.486320.758021.038121.0381-
Apr 22, 202421.738421.738420.786021.458321.4583-
Apr 19, 202422.438822.438821.262221.598421.5984-
Apr 18, 202422.214723.055122.214722.662922.6629-
Apr 17, 202422.186722.214721.682422.130622.1306-
Apr 16, 202421.822522.438821.514322.326722.3267-
Apr 15, 202423.111123.223221.934521.934521.9345-
Apr 12, 202423.195125.968522.831022.943022.9430-
Apr 11, 202421.990623.167121.430323.167123.1671-
Apr 10, 202421.178222.438821.178221.990621.9906-
Apr 9, 202421.206221.206220.197720.814020.8140-
Apr 8, 202420.898021.766520.281721.206221.2062-
Apr 5, 202421.150221.822520.702020.870020.8700-
Apr 4, 202423.027123.027121.206221.206221.2062-
Apr 3, 202421.934522.971021.458322.971022.9710-
Apr 2, 202421.458322.102620.702022.018622.0186-
Mar 28, 202421.626421.682421.598421.626421.6264-
Mar 27, 202419.217222.186719.217221.598421.5984-
Mar 26, 202419.049219.385318.965119.217219.2172-
Mar 25, 202420.141721.066119.021119.021119.0211-
Mar 22, 202422.298722.298720.085720.113720.1137-
Mar 21, 202422.634922.831021.766522.410822.4108-
Mar 20, 202420.449821.514320.449821.514321.5143-
Mar 19, 202420.029621.234220.029620.477820.4778-
Mar 18, 202421.514321.962620.057620.085720.0857-
Mar 15, 202420.197721.878520.197721.178221.1782-
Mar 14, 202420.870020.870020.225720.225720.2257-
Mar 13, 202423.083123.083120.730020.870020.8700-
Mar 12, 202424.595824.595822.214723.083123.0831-
Mar 11, 202425.996526.892922.606924.511824.5118-
Mar 8, 202426.360726.949026.220626.248626.2486-
Mar 7, 202427.089027.089026.136626.416726.4167-
Mar 6, 202427.201127.593326.752926.977026.9770-
Mar 5, 202428.237628.293626.640827.145027.1450-
Mar 4, 202431.767331.767328.181528.405728.4057-
Mar 1, 202435.409035.409028.629831.823331.8233-
Feb 29, 202436.193436.417535.072935.240935.2409-
Feb 28, 202435.913337.145935.297036.193436.1934-
Feb 27, 202435.016837.930235.016835.969335.9693-
Feb 26, 202436.249436.249434.568635.128935.1289-
Feb 23, 202435.633136.417535.184936.417536.4175-
Feb 22, 202436.473536.473535.521135.689235.6892-
Feb 21, 202437.426037.426036.137436.305536.3055-
Feb 20, 202439.443040.563537.257937.313937.3139-
Feb 19, 202442.188342.580539.499039.499039.4990-
Feb 16, 202443.364843.364842.132342.300342.3003-
Feb 15, 202442.188343.420942.188343.420943.4209-
Feb 14, 202442.580542.580541.908141.964241.9642-
Feb 13, 202442.300343.252842.244342.412442.4124-
Feb 12, 202442.860642.916642.244342.300342.3003-
Feb 9, 202442.580542.972742.132342.860642.8606-
Feb 8, 202443.701043.701042.132342.636542.6365-
Feb 7, 202441.908143.925141.908143.701043.7010-
Feb 6, 202442.132342.244341.347941.740141.7401-
Feb 5, 202441.964242.580540.955742.020242.0202-
Feb 2, 202442.692543.532941.459942.020242.0202-
Feb 1, 202442.244344.093242.244342.524442.5244-
Jan 31, 202441.347943.028741.235842.132342.1323-
Jan 30, 202441.403942.524441.347941.403941.4039-
Jan 29, 202444.373344.373341.179841.403941.4039-
Jan 26, 202438.826744.429438.658644.429444.4294-
Jan 25, 202438.490538.882738.322438.882738.8827-
Jan 24, 202439.386939.386938.266438.490538.4905-