EQT AB (publ) (STO:EQT)
Sweden flag Sweden · Delayed Price · Currency is SEK
322.20
-6.50 (-1.98%)
Aug 1, 2025, 5:29 PM CET

ATSG Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 1, 2025324.00326.20318.20322.20322.20-1.98%917,364
Jul 31, 2025339.00341.00327.70328.70328.70-2.72%1,083,458
Jul 30, 2025332.60338.00332.20337.90337.90-0.32%897,690
Jul 29, 2025333.40339.00330.70339.00339.002.51%631,792
Jul 28, 2025337.80340.00329.70330.70330.70-0.33%864,462
Jul 25, 2025332.00333.80328.80331.80331.80-0.54%558,297
Jul 24, 2025333.90336.40331.10333.60333.600.27%971,052
Jul 23, 2025331.20334.80329.40332.70332.701.96%781,104
Jul 22, 2025337.60338.20325.00326.30326.30-3.09%1,174,921
Jul 21, 2025335.70338.10331.80336.70336.700.72%835,089
Jul 18, 2025334.90340.00329.10334.30334.30-0.21%2,023,828
Jul 17, 2025344.30347.50327.00335.00335.00-1.12%1,654,236
Jul 16, 2025334.40342.70334.00338.80338.801.01%1,178,539
Jul 15, 2025339.70342.60335.20335.40335.40-0.42%705,990
Jul 14, 2025332.90336.80332.00336.80336.80-0.18%551,428
Jul 11, 2025339.00339.50335.20337.40337.40-0.74%735,305
Jul 10, 2025331.00341.50329.70339.90339.903.34%1,891,919
Jul 9, 2025327.00331.00323.40328.90328.901.11%691,730
Jul 8, 2025324.90328.90323.30325.30325.300.12%960,369
Jul 7, 2025321.60325.60321.60324.90324.901.47%874,820
Jul 4, 2025323.00323.30317.40320.20320.20-1.42%793,712
Jul 3, 2025322.70326.10320.10324.80324.802.85%1,071,627
Jul 2, 2025313.50318.70311.30315.80315.801.12%730,520
Jul 1, 2025315.90317.00309.00312.30312.30-1.14%1,062,093
Jun 30, 2025324.90328.30315.90315.90315.90-0.82%4,764,984
Jun 27, 2025312.00321.10311.20318.50318.503.04%1,240,076
Jun 26, 2025301.10309.70301.10309.10309.105.32%1,594,771
Jun 25, 2025293.00296.90291.20293.50293.501.14%779,357
Jun 24, 2025286.10293.20284.50290.20290.204.77%1,133,605
Jun 23, 2025274.10278.60272.20277.00277.000.95%1,307,749
Jun 19, 2025272.20281.40270.90274.40274.40-0.87%5,305,057
Jun 18, 2025276.70278.70272.90276.80276.800.18%512,261
Jun 17, 2025279.00281.10276.00276.30276.30-2.02%1,075,115
Jun 16, 2025274.60282.60274.50282.00282.002.47%787,364
Jun 13, 2025273.00277.20273.00275.20275.20-2.20%1,152,056
Jun 12, 2025285.00286.50281.30281.40281.40-2.39%921,044
Jun 11, 2025287.90291.70285.20288.30288.300.14%880,830
Jun 10, 2025283.90288.50282.90287.90287.901.20%473,791
Jun 9, 2025280.00287.40280.00284.50284.501.39%415,829
Jun 5, 2025278.40282.80275.80280.60280.601.04%515,254
Jun 4, 2025277.50279.70274.70277.70277.700.73%520,615
Jun 3, 2025278.30279.00270.10275.70275.70-0.47%862,624
Jun 2, 2025276.70279.70272.30277.00277.00-1.28%762,995
May 30, 2025280.00287.50278.40280.60280.600.14%3,910,297
May 28, 2025279.70281.60278.00280.20280.200.18%680,982
May 27, 2025277.00282.80275.90279.70277.551.34%831,047
May 26, 2025276.00277.80274.10276.00273.882.11%427,198
May 23, 2025279.20284.10264.40270.30268.22-3.12%1,214,898
May 22, 2025283.20283.70275.30279.00276.86-2.21%769,773
May 21, 2025287.20288.40282.90285.30283.11-1.04%637,322