Arkema S.A. (EPA:AKE)
France · Delayed Price · Currency is EUR 58.10
-1.80 (-3.01%)
Aug 1, 2025, 3:05 PM CET
Stronghold Digital Mining Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 58.45 | 59.25 | 58.20 | 58.25 | 58.25 | -2.75% | 35,453 |
| Jul 31, 2025 | 60.45 | 63.05 | 59.45 | 59.90 | 59.90 | -2.68% | 327,736 |
| Jul 30, 2025 | 62.30 | 63.10 | 61.55 | 61.55 | 61.55 | -1.83% | 281,439 |
| Jul 29, 2025 | 64.15 | 64.15 | 62.50 | 62.70 | 62.70 | -2.41% | 205,849 |
| Jul 28, 2025 | 66.05 | 66.50 | 63.75 | 64.25 | 64.25 | -0.85% | 121,522 |
| Jul 25, 2025 | 64.20 | 64.95 | 63.55 | 64.80 | 64.80 | 0.15% | 103,622 |
| Jul 24, 2025 | 65.50 | 66.40 | 64.60 | 64.70 | 64.70 | -0.46% | 161,107 |
| Jul 23, 2025 | 64.95 | 65.40 | 64.70 | 65.00 | 65.00 | 2.52% | 320,596 |
| Jul 22, 2025 | 63.45 | 63.55 | 62.20 | 63.40 | 63.40 | -0.55% | 210,659 |
| Jul 21, 2025 | 63.00 | 64.50 | 62.95 | 63.75 | 63.75 | 1.35% | 175,745 |
| Jul 18, 2025 | 63.10 | 63.75 | 62.75 | 62.90 | 62.90 | 0.48% | 166,805 |
| Jul 17, 2025 | 62.75 | 63.60 | 62.10 | 62.60 | 62.60 | 1.05% | 179,460 |
| Jul 16, 2025 | 63.40 | 63.55 | 61.65 | 61.95 | 61.95 | -2.98% | 194,830 |
| Jul 15, 2025 | 63.50 | 65.00 | 63.45 | 63.85 | 63.85 | 0.71% | 209,801 |
| Jul 14, 2025 | 63.25 | 63.85 | 63.05 | 63.40 | 63.40 | -0.47% | 141,609 |
| Jul 11, 2025 | 65.35 | 65.40 | 63.50 | 63.70 | 63.70 | -3.26% | 180,999 |
| Jul 10, 2025 | 65.05 | 66.45 | 64.50 | 65.85 | 65.85 | 1.78% | 229,943 |
| Jul 9, 2025 | 64.05 | 65.70 | 63.40 | 64.70 | 64.70 | 1.89% | 338,799 |
| Jul 8, 2025 | 61.00 | 64.05 | 60.95 | 63.50 | 63.50 | 3.42% | 290,183 |
| Jul 7, 2025 | 61.80 | 62.10 | 61.25 | 61.40 | 61.40 | -0.89% | 221,091 |
| Jul 4, 2025 | 62.00 | 62.50 | 61.35 | 61.95 | 61.95 | -1.59% | 211,577 |
| Jul 3, 2025 | 66.25 | 66.75 | 62.95 | 62.95 | 62.95 | -4.62% | 401,511 |
| Jul 2, 2025 | 64.85 | 66.15 | 64.30 | 66.00 | 66.00 | 3.53% | 344,807 |
| Jul 1, 2025 | 62.20 | 63.75 | 62.05 | 63.75 | 63.75 | 1.92% | 259,727 |
| Jun 30, 2025 | 64.30 | 64.30 | 62.55 | 62.55 | 62.55 | -3.32% | 310,557 |
| Jun 27, 2025 | 64.00 | 64.70 | 63.25 | 64.70 | 64.70 | 2.70% | 423,036 |
| Jun 26, 2025 | 62.15 | 63.05 | 61.70 | 63.00 | 63.00 | 2.61% | 383,841 |
| Jun 25, 2025 | 62.10 | 62.55 | 61.20 | 61.40 | 61.40 | -0.08% | 203,551 |
| Jun 24, 2025 | 61.65 | 62.35 | 60.90 | 61.45 | 61.45 | 3.54% | 233,513 |
| Jun 23, 2025 | 59.25 | 59.90 | 58.90 | 59.35 | 59.35 | -0.08% | 237,792 |
| Jun 20, 2025 | 59.45 | 60.00 | 59.10 | 59.40 | 59.40 | 0.68% | 453,774 |
| Jun 19, 2025 | 59.10 | 59.90 | 58.85 | 59.00 | 59.00 | -1.09% | 153,548 |
| Jun 18, 2025 | 60.20 | 60.20 | 59.10 | 59.65 | 59.65 | -1.16% | 300,441 |
| Jun 17, 2025 | 60.05 | 61.30 | 59.95 | 60.35 | 60.35 | - | 195,904 |
| Jun 16, 2025 | 59.70 | 61.20 | 59.65 | 60.35 | 60.35 | 0.17% | 195,013 |
| Jun 13, 2025 | 60.20 | 60.75 | 60.00 | 60.25 | 60.25 | -2.03% | 173,458 |
| Jun 12, 2025 | 61.40 | 61.55 | 60.40 | 61.50 | 61.50 | -1.20% | 174,382 |
| Jun 11, 2025 | 63.70 | 63.85 | 62.25 | 62.25 | 62.25 | -2.05% | 136,508 |
| Jun 10, 2025 | 61.85 | 63.65 | 61.75 | 63.55 | 63.55 | 2.83% | 226,222 |
| Jun 9, 2025 | 60.25 | 61.80 | 60.25 | 61.80 | 61.80 | 2.49% | 151,276 |
| Jun 6, 2025 | 60.80 | 61.35 | 60.25 | 60.30 | 60.30 | -0.90% | 145,556 |
| Jun 5, 2025 | 61.25 | 61.55 | 59.95 | 60.85 | 60.85 | -0.73% | 212,669 |
| Jun 4, 2025 | 63.10 | 64.20 | 61.20 | 61.30 | 61.30 | -1.84% | 221,190 |
| Jun 3, 2025 | 62.15 | 62.45 | 61.35 | 62.45 | 62.45 | 0.48% | 187,529 |
| Jun 2, 2025 | 62.30 | 62.80 | 61.75 | 62.15 | 62.15 | -1.19% | 159,880 |
| May 30, 2025 | 63.15 | 63.90 | 62.60 | 62.90 | 62.90 | -0.47% | 288,920 |
| May 29, 2025 | 64.30 | 65.05 | 63.10 | 63.20 | 63.20 | -0.55% | 106,721 |
| May 28, 2025 | 63.90 | 64.30 | 63.55 | 63.55 | 63.55 | -0.55% | 210,185 |
| May 27, 2025 | 63.50 | 64.30 | 63.10 | 63.90 | 63.90 | 0.63% | 198,562 |
| May 26, 2025 | 63.05 | 63.85 | 62.95 | 63.50 | 63.50 | -2.83% | 155,000 |