COLTENE Holding AG (LON:0QP7)
London · Delayed Price · Currency is GBP · Price in CHF 48.35
-0.75 (-1.53%)
At close: Aug 7, 2025
ATSG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 7, 2025 | 48.65 | 48.65 | 48.35 | 48.35 | 48.35 | -1.53% | 23 |
| Aug 6, 2025 | 49.10 | 49.10 | 49.10 | 49.10 | 49.10 | -2.77% | 500 |
| Aug 5, 2025 | 51.60 | 51.60 | 50.40 | 50.50 | 50.50 | -1.17% | 140 |
| Aug 4, 2025 | 50.80 | 51.10 | 50.80 | 51.10 | 51.10 | -5.72% | 30 |
| Jul 31, 2025 | 54.20 | 54.20 | 54.20 | 54.20 | 54.20 | -0.91% | 8 |
| Jul 30, 2025 | 54.40 | 54.70 | 54.40 | 54.70 | 54.70 | 0.09% | 17 |
| Jul 29, 2025 | 56.60 | 56.60 | 54.65 | 54.65 | 54.65 | -4.96% | 200 |
| Jul 28, 2025 | 57.40 | 57.50 | 56.55 | 57.50 | 57.50 | -3.36% | 30 |
| Jul 25, 2025 | 61.70 | 61.70 | 59.50 | 59.50 | 59.50 | -8.74% | 538 |
| Jul 23, 2025 | 65.30 | 65.30 | 64.90 | 65.20 | 65.20 | 0.93% | 239 |
| Jul 22, 2025 | 65.90 | 65.90 | 64.60 | 64.60 | 64.60 | -3.29% | 1,186 |
| Jul 21, 2025 | 67.20 | 67.20 | 66.80 | 66.80 | 66.80 | -0.45% | 644 |
| Jul 18, 2025 | 67.10 | 67.10 | 67.10 | 67.10 | 67.10 | -2.54% | 100 |
| Jul 17, 2025 | 69.90 | 69.90 | 68.85 | 68.85 | 68.85 | 0.07% | 307 |
| Jul 11, 2025 | 68.00 | 69.10 | 68.00 | 68.80 | 68.80 | 1.18% | 309 |
| Jul 10, 2025 | 68.00 | 68.00 | 68.00 | 68.00 | 68.00 | - | 9 |
| Jul 9, 2025 | 67.85 | 68.00 | 67.85 | 68.00 | 68.00 | 0.44% | 39 |
| Jul 8, 2025 | 67.70 | 67.70 | 67.70 | 67.70 | 67.70 | -0.44% | 19 |
| Jul 7, 2025 | 68.00 | 68.00 | 68.00 | 68.00 | 68.00 | 1.64% | 157 |
| Jul 4, 2025 | 67.50 | 67.50 | 66.90 | 66.90 | 66.90 | -1.47% | 529 |
| Jul 3, 2025 | 67.90 | 67.90 | 67.90 | 67.90 | 67.90 | 0.89% | 17 |
| Jun 26, 2025 | 67.95 | 67.95 | 67.30 | 67.30 | 67.30 | -0.15% | 250 |
| Jun 25, 2025 | 67.40 | 67.40 | 67.40 | 67.40 | 67.40 | 0.75% | 21 |
| Jun 24, 2025 | 67.60 | 67.60 | 66.90 | 66.90 | 66.90 | -0.15% | 39 |
| Jun 23, 2025 | 66.40 | 67.00 | 66.40 | 67.00 | 67.00 | -0.74% | 189 |
| Jun 20, 2025 | 67.50 | 67.50 | 67.50 | 67.50 | 67.50 | 1.20% | 3 |
| Jun 18, 2025 | 66.90 | 66.90 | 66.70 | 66.70 | 66.70 | -0.60% | 62 |
| Jun 17, 2025 | 67.10 | 67.10 | 67.10 | 67.10 | 67.10 | -3.80% | 100 |
| Jun 12, 2025 | 69.15 | 70.30 | 69.15 | 69.75 | 69.75 | -0.85% | 32 |
| Jun 11, 2025 | 70.30 | 70.35 | 70.30 | 70.35 | 70.35 | -0.21% | 153 |
| Jun 10, 2025 | 70.10 | 70.50 | 70.10 | 70.50 | 70.50 | -0.28% | 130 |
| Jun 6, 2025 | 71.00 | 71.00 | 70.70 | 70.70 | 70.70 | 1.29% | 419 |
| Jun 5, 2025 | 69.80 | 69.80 | 69.80 | 69.80 | 69.80 | 3.71% | 17 |
| Jun 4, 2025 | 67.30 | 67.30 | 67.30 | 67.30 | 67.30 | -0.30% | 160 |
| May 30, 2025 | 66.50 | 67.50 | 66.50 | 67.50 | 67.50 | -0.74% | 213 |
| May 28, 2025 | 67.85 | 68.00 | 67.70 | 68.00 | 68.00 | 0.44% | 89 |
| May 27, 2025 | 67.25 | 67.70 | 67.00 | 67.70 | 67.70 | 4.88% | 748 |
| May 22, 2025 | 65.00 | 65.00 | 64.20 | 64.55 | 64.55 | -0.69% | 117 |
| May 21, 2025 | 64.75 | 65.00 | 64.75 | 65.00 | 65.00 | -0.46% | 26 |
| May 20, 2025 | 65.70 | 65.70 | 65.30 | 65.30 | 65.30 | 0.62% | 92 |
| May 19, 2025 | 64.60 | 65.00 | 64.60 | 64.90 | 64.90 | 0.62% | 176 |
| May 16, 2025 | 64.50 | 64.50 | 64.50 | 64.50 | 64.50 | 0.16% | 6 |
| May 15, 2025 | 64.30 | 64.40 | 64.30 | 64.40 | 64.40 | - | 53 |
| May 14, 2025 | 64.00 | 64.40 | 64.00 | 64.40 | 64.40 | 0.63% | 28 |
| May 12, 2025 | 64.00 | 64.50 | 64.00 | 64.00 | 64.00 | 0.95% | 685 |
| May 9, 2025 | 63.40 | 63.40 | 63.00 | 63.40 | 63.40 | 0.79% | 227 |
| May 7, 2025 | 62.90 | 62.90 | 62.90 | 62.90 | 62.90 | -2.02% | 71 |
| May 5, 2025 | 63.30 | 64.20 | 63.30 | 64.20 | 64.20 | 1.90% | 161 |
| May 2, 2025 | 63.00 | 63.00 | 63.00 | 63.00 | 63.00 | 1.94% | 6 |
| Apr 28, 2025 | 61.80 | 61.80 | 61.80 | 61.80 | 61.80 | 1.15% | 25 |