Oracle Corporation (ETR:ORC)
Germany · Delayed Price · Currency is EUR 212.75
-14.15 (-6.24%)
Aug 1, 2025, 5:35 PM CET
ATSG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 219.35 | 220.35 | 209.50 | 212.75 | 212.75 | -6.24% | 7,404 |
| Jul 31, 2025 | 222.10 | 227.35 | 222.10 | 226.90 | 226.90 | 4.32% | 7,954 |
| Jul 30, 2025 | 217.20 | 218.60 | 216.35 | 217.50 | 217.50 | 1.35% | 5,034 |
| Jul 29, 2025 | 214.30 | 218.95 | 214.30 | 214.60 | 214.60 | 2.07% | 2,969 |
| Jul 28, 2025 | 210.95 | 212.30 | 209.80 | 210.25 | 210.25 | 0.72% | 2,793 |
| Jul 25, 2025 | 206.00 | 208.75 | 205.90 | 208.75 | 208.75 | 1.75% | 1,964 |
| Jul 24, 2025 | 206.40 | 207.30 | 204.90 | 205.15 | 205.15 | -0.51% | 3,968 |
| Jul 23, 2025 | 204.05 | 206.20 | 203.20 | 206.20 | 206.20 | 1.45% | 2,020 |
| Jul 22, 2025 | 205.00 | 209.00 | 201.40 | 203.25 | 203.25 | -3.35% | 7,714 |
| Jul 21, 2025 | 211.80 | 212.60 | 209.00 | 210.30 | 210.30 | -0.47% | 4,600 |
| Jul 18, 2025 | 215.15 | 215.30 | 210.55 | 211.30 | 211.30 | -1.93% | 4,158 |
| Jul 17, 2025 | 209.40 | 217.10 | 208.25 | 215.45 | 215.45 | 7.59% | 11,701 |
| Jul 16, 2025 | 201.30 | 203.85 | 200.25 | 200.25 | 200.25 | 0.49% | 3,141 |
| Jul 15, 2025 | 197.98 | 200.20 | 196.78 | 199.28 | 199.28 | 1.86% | 4,449 |
| Jul 14, 2025 | 195.02 | 196.76 | 193.02 | 195.64 | 195.64 | -1.65% | 3,270 |
| Jul 11, 2025 | 200.10 | 201.25 | 196.68 | 198.92 | 198.92 | -1.48% | 3,916 |
| Jul 10, 2025 | 202.45 | 205.45 | 200.10 | 201.90 | 201.90 | 0.80% | 4,783 |
| Jul 9, 2025 | 202.00 | 202.00 | 197.86 | 200.30 | 199.87 | 0.12% | 3,044 |
| Jul 8, 2025 | 198.88 | 205.00 | 197.34 | 200.05 | 199.62 | 0.28% | 3,529 |
| Jul 7, 2025 | 200.40 | 201.35 | 196.36 | 199.50 | 199.07 | 0.72% | 7,711 |
| Jul 4, 2025 | 203.40 | 203.40 | 197.42 | 198.08 | 197.66 | -1.31% | 5,251 |
| Jul 3, 2025 | 195.32 | 200.70 | 194.52 | 200.70 | 200.27 | 5.37% | 7,646 |
| Jul 2, 2025 | 186.66 | 190.48 | 184.88 | 190.48 | 190.07 | 2.64% | 3,858 |
| Jul 1, 2025 | 186.90 | 188.66 | 183.94 | 185.58 | 185.18 | -1.25% | 5,294 |
| Jun 30, 2025 | 182.54 | 194.16 | 182.26 | 187.92 | 187.52 | 2.67% | 11,651 |
| Jun 27, 2025 | 182.56 | 183.14 | 181.54 | 183.04 | 182.65 | 0.54% | 790 |
| Jun 26, 2025 | 182.50 | 182.62 | 179.74 | 182.06 | 181.67 | -0.57% | 3,134 |
| Jun 25, 2025 | 185.74 | 186.64 | 183.02 | 183.10 | 182.71 | -0.90% | 8,624 |
| Jun 24, 2025 | 182.72 | 184.88 | 179.92 | 184.76 | 184.37 | 4.56% | 8,758 |
| Jun 23, 2025 | 177.30 | 180.14 | 174.22 | 176.70 | 176.32 | -2.55% | 3,014 |
| Jun 20, 2025 | 182.70 | 185.00 | 181.08 | 181.32 | 180.93 | 0.19% | 3,473 |
| Jun 19, 2025 | 183.76 | 183.76 | 177.96 | 180.98 | 180.59 | -1.93% | 4,118 |
| Jun 18, 2025 | 181.52 | 186.56 | 181.34 | 184.54 | 184.15 | 0.60% | 8,000 |
| Jun 17, 2025 | 181.04 | 186.82 | 180.80 | 183.44 | 183.05 | 0.24% | 4,364 |
| Jun 16, 2025 | 188.16 | 188.58 | 181.84 | 183.00 | 182.61 | 0.25% | 7,694 |
| Jun 13, 2025 | 170.02 | 183.20 | 170.02 | 182.54 | 182.15 | 5.07% | 13,833 |
| Jun 12, 2025 | 164.74 | 174.08 | 163.32 | 173.74 | 173.37 | 11.37% | 24,906 |
| Jun 11, 2025 | 155.46 | 156.18 | 154.44 | 156.00 | 155.67 | 1.93% | 2,009 |
| Jun 10, 2025 | 155.82 | 155.82 | 151.90 | 153.04 | 152.71 | -1.72% | 3,914 |
| Jun 9, 2025 | 152.72 | 156.72 | 152.60 | 155.72 | 155.39 | 2.42% | 945 |
| Jun 6, 2025 | 149.90 | 153.00 | 149.90 | 152.04 | 151.72 | 1.39% | 7,338 |
| Jun 5, 2025 | 147.40 | 150.20 | 146.80 | 149.96 | 149.64 | 1.20% | 11,234 |
| Jun 4, 2025 | 148.62 | 149.46 | 147.74 | 148.18 | 147.86 | 0.60% | 1,291 |
| Jun 3, 2025 | 144.80 | 147.48 | 144.80 | 147.30 | 146.99 | 2.61% | 1,735 |
| Jun 2, 2025 | 144.40 | 144.40 | 142.64 | 143.56 | 143.25 | -0.24% | 4,254 |
| May 30, 2025 | 144.24 | 144.50 | 142.76 | 143.90 | 143.59 | 0.66% | 2,190 |
| May 29, 2025 | 148.04 | 149.30 | 142.96 | 142.96 | 142.66 | -0.08% | 3,223 |
| May 28, 2025 | 142.82 | 143.96 | 142.44 | 143.08 | 142.77 | 0.22% | 1,310 |
| May 27, 2025 | 140.10 | 142.98 | 139.52 | 142.76 | 142.46 | 2.54% | 4,540 |
| May 26, 2025 | 140.02 | 140.02 | 138.94 | 139.22 | 138.92 | 1.47% | 387 |