The Gap, Inc. (FRA:GAP)
Germany · Delayed Price · Currency is EUR 17.15
+0.15 (0.86%)
At close: Aug 8, 2025, 10:00 PM CET
ATSG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 8, 2025 | 17.15 | 17.15 | 17.15 | 17.15 | - | 0.86% | 30 |
| Aug 7, 2025 | 17.00 | 17.00 | 17.00 | 17.00 | - | 1.55% | 30 |
| Aug 6, 2025 | 16.74 | 16.74 | 16.74 | 16.74 | - | -0.06% | 30 |
| Aug 5, 2025 | 16.75 | 16.75 | 16.75 | 16.75 | - | 3.66% | 30 |
| Aug 4, 2025 | 16.16 | 16.16 | 16.16 | 16.16 | - | -4.68% | 30 |
| Aug 1, 2025 | 16.89 | 16.95 | 16.89 | 16.95 | - | -0.09% | 30 |
| Jul 31, 2025 | 16.97 | 16.97 | 16.97 | 16.97 | - | -0.47% | - |
| Jul 30, 2025 | 17.05 | 17.05 | 17.05 | 17.05 | - | -2.30% | 200 |
| Jul 29, 2025 | 17.45 | 17.45 | 17.45 | 17.45 | - | 0.03% | 200 |
| Jul 28, 2025 | 17.45 | 17.45 | 17.45 | 17.45 | - | 1.56% | 200 |
| Jul 25, 2025 | 17.18 | 17.18 | 17.18 | 17.18 | - | -1.09% | 200 |
| Jul 24, 2025 | 17.37 | 17.37 | 17.37 | 17.37 | - | -0.94% | - |
| Jul 23, 2025 | 17.53 | 17.53 | 17.53 | 17.53 | - | 0.50% | - |
| Jul 22, 2025 | 17.44 | 17.44 | 17.44 | 17.44 | - | -0.55% | - |
| Jul 21, 2025 | 17.17 | 17.54 | 17.17 | 17.54 | - | 0.89% | 200 |
| Jul 18, 2025 | 17.39 | 17.39 | 17.39 | 17.39 | - | 0.85% | 55 |
| Jul 17, 2025 | 17.24 | 17.24 | 17.24 | 17.24 | - | -2.49% | 55 |
| Jul 16, 2025 | 17.68 | 17.68 | 17.68 | 17.68 | - | -2.71% | 55 |
| Jul 15, 2025 | 18.17 | 18.17 | 18.17 | 18.17 | - | -6.10% | 55 |
| Jul 14, 2025 | 19.35 | 19.35 | 19.35 | 19.35 | - | -1.27% | 55 |
| Jul 11, 2025 | 19.60 | 19.60 | 19.60 | 19.60 | - | 3.29% | 55 |
| Jul 10, 2025 | 18.98 | 18.98 | 18.98 | 18.98 | - | -1.25% | 55 |
| Jul 9, 2025 | 19.22 | 19.22 | 19.22 | 19.22 | - | 1.23% | - |
| Jul 8, 2025 | 18.98 | 18.98 | 18.98 | 18.98 | - | -0.45% | 55 |
| Jul 7, 2025 | 19.07 | 19.07 | 19.07 | 19.07 | - | 0.12% | 55 |
| Jul 4, 2025 | 19.05 | 19.05 | 19.05 | 19.05 | - | 0.68% | 55 |
| Jul 3, 2025 | 18.92 | 18.92 | 18.92 | 18.92 | - | -0.16% | - |
| Jul 2, 2025 | 18.95 | 18.95 | 18.95 | 18.95 | - | 2.78% | - |
| Jul 1, 2025 | 18.44 | 18.44 | 18.44 | 18.44 | - | -0.39% | - |
| Jun 30, 2025 | 18.51 | 18.51 | 18.51 | 18.51 | - | -1.22% | - |
| Jun 27, 2025 | 18.74 | 18.74 | 18.74 | 18.74 | - | 3.09% | 55 |
| Jun 26, 2025 | 18.17 | 18.17 | 18.17 | 18.17 | - | -1.47% | - |
| Jun 25, 2025 | 18.45 | 18.45 | 18.45 | 18.45 | - | 0.38% | - |
| Jun 24, 2025 | 18.38 | 18.38 | 18.38 | 18.38 | - | -0.24% | - |
| Jun 23, 2025 | 18.42 | 18.42 | 18.42 | 18.42 | - | 2.82% | 55 |
| Jun 20, 2025 | 17.91 | 17.91 | 17.91 | 17.91 | - | -0.47% | 55 |
| Jun 19, 2025 | 18.03 | 18.03 | 18.00 | 18.00 | - | -0.84% | 55 |
| Jun 18, 2025 | 18.07 | 18.15 | 18.07 | 18.15 | - | 0.61% | 100 |
| Jun 17, 2025 | 18.04 | 18.04 | 18.04 | 18.04 | - | 0.62% | - |
| Jun 16, 2025 | 17.93 | 17.93 | 17.93 | 17.93 | - | -0.95% | - |
| Jun 13, 2025 | 18.34 | 18.34 | 18.10 | 18.10 | - | -5.61% | 47 |
| Jun 12, 2025 | 19.18 | 19.18 | 19.18 | 19.18 | - | -2.28% | 213 |
| Jun 11, 2025 | 19.25 | 19.62 | 19.25 | 19.62 | - | 0.92% | 213 |
| Jun 10, 2025 | 19.36 | 19.45 | 19.36 | 19.45 | - | -0.26% | 40 |
| Jun 9, 2025 | 19.07 | 19.50 | 19.07 | 19.50 | - | 1.97% | 1,553 |
| Jun 6, 2025 | 18.58 | 19.12 | 18.58 | 19.12 | - | 4.94% | 400 |
| Jun 5, 2025 | 18.22 | 18.22 | 18.22 | 18.22 | - | -4.90% | - |
| Jun 4, 2025 | 19.16 | 19.16 | 19.16 | 19.16 | - | -3.01% | - |
| Jun 3, 2025 | 19.28 | 19.75 | 19.28 | 19.75 | - | 3.31% | 100 |
| Jun 2, 2025 | 19.52 | 19.69 | 19.12 | 19.12 | - | -3.43% | 1,462 |