Uniphar plc (FRA:0NR)
Germany · Delayed Price · Currency is EUR 3.780
-0.115 (-2.95%)
Last updated: Aug 1, 2025
Stronghold Digital Mining Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 3.87 | 3.87 | 3.82 | 3.82 | - | -2.05% | - |
| Jul 31, 2025 | 3.79 | 3.90 | 3.79 | 3.90 | - | 4.56% | - |
| Jul 30, 2025 | 3.79 | 3.82 | 3.73 | 3.73 | - | -1.06% | 4,801 |
| Jul 29, 2025 | 3.66 | 3.82 | 3.66 | 3.77 | - | 2.59% | - |
| Jul 28, 2025 | 3.64 | 3.72 | 3.64 | 3.67 | - | -0.54% | 4,801 |
| Jul 25, 2025 | 3.63 | 3.70 | 3.63 | 3.69 | - | 0.41% | 4,801 |
| Jul 24, 2025 | 3.63 | 3.77 | 3.63 | 3.68 | - | -0.14% | - |
| Jul 23, 2025 | 3.60 | 3.68 | 3.60 | 3.68 | - | 0.82% | 4,801 |
| Jul 22, 2025 | 3.57 | 3.69 | 3.57 | 3.65 | - | 1.96% | - |
| Jul 21, 2025 | 3.57 | 3.58 | 3.55 | 3.58 | - | -0.83% | 4,801 |
| Jul 18, 2025 | 3.53 | 3.62 | 3.53 | 3.61 | - | 5.09% | 4,801 |
| Jul 17, 2025 | 3.31 | 3.47 | 3.31 | 3.44 | - | 0.29% | 4,801 |
| Jul 16, 2025 | 3.55 | 3.59 | 3.43 | 3.43 | - | -4.20% | 4,801 |
| Jul 15, 2025 | 3.59 | 3.61 | 3.57 | 3.58 | - | - | - |
| Jul 14, 2025 | 3.65 | 3.69 | 3.58 | 3.58 | - | -3.25% | 4,801 |
| Jul 11, 2025 | 3.64 | 3.70 | 3.64 | 3.70 | - | -0.81% | 4,801 |
| Jul 10, 2025 | 3.64 | 3.74 | 3.61 | 3.73 | - | 1.78% | 4,801 |
| Jul 9, 2025 | 3.61 | 3.66 | 3.59 | 3.66 | - | -0.14% | - |
| Jul 8, 2025 | 3.59 | 3.67 | 3.52 | 3.67 | - | 2.81% | 500 |
| Jul 7, 2025 | 3.55 | 3.57 | 3.54 | 3.57 | - | -1.11% | 500 |
| Jul 4, 2025 | 3.62 | 3.62 | 3.55 | 3.61 | - | -0.14% | 500 |
| Jul 3, 2025 | 3.55 | 3.61 | 3.49 | 3.61 | - | 3.44% | - |
| Jul 2, 2025 | 3.55 | 3.56 | 3.49 | 3.49 | - | -2.10% | - |
| Jul 1, 2025 | 3.63 | 3.69 | 3.57 | 3.57 | - | -0.14% | - |
| Jun 30, 2025 | 3.72 | 3.73 | 3.57 | 3.57 | - | -4.16% | - |
| Jun 27, 2025 | 3.67 | 3.82 | 3.67 | 3.73 | - | 0.81% | 500 |
| Jun 26, 2025 | 3.61 | 3.70 | 3.61 | 3.70 | - | 2.21% | - |
| Jun 25, 2025 | 3.57 | 3.65 | 3.57 | 3.62 | - | 0.42% | - |
| Jun 24, 2025 | 3.66 | 3.69 | 3.60 | 3.60 | - | -4.00% | - |
| Jun 23, 2025 | 3.72 | 3.82 | 3.67 | 3.75 | - | -0.92% | 500 |
| Jun 20, 2025 | 3.77 | 3.83 | 3.77 | 3.79 | - | 0.13% | 500 |
| Jun 19, 2025 | 3.80 | 3.80 | 3.71 | 3.78 | - | -2.70% | 500 |
| Jun 18, 2025 | 3.71 | 3.89 | 3.71 | 3.89 | - | 3.46% | - |
| Jun 17, 2025 | 3.68 | 3.76 | 3.64 | 3.76 | - | 1.08% | 500 |
| Jun 16, 2025 | 3.66 | 3.72 | 3.61 | 3.72 | - | 1.50% | - |
| Jun 13, 2025 | 3.67 | 3.69 | 3.61 | 3.66 | - | -1.48% | 500 |
| Jun 12, 2025 | 3.69 | 3.72 | 3.62 | 3.72 | - | 0.68% | - |
| Jun 11, 2025 | 3.66 | 3.71 | 3.66 | 3.69 | - | - | - |
| Jun 10, 2025 | 3.55 | 3.69 | 3.48 | 3.69 | - | 4.53% | - |
| Jun 9, 2025 | 3.47 | 3.53 | 3.40 | 3.53 | - | 0.86% | - |
| Jun 6, 2025 | 3.47 | 3.51 | 3.39 | 3.50 | - | 0.57% | 500 |
| Jun 5, 2025 | 3.44 | 3.48 | 3.40 | 3.48 | - | -1.69% | 500 |
| Jun 4, 2025 | 3.45 | 3.54 | 3.45 | 3.54 | - | 2.76% | - |
| Jun 3, 2025 | 3.47 | 3.51 | 3.43 | 3.45 | - | -2.82% | 500 |
| Jun 2, 2025 | 3.47 | 3.55 | 3.47 | 3.55 | - | 1.43% | 2,212 |
| May 30, 2025 | 3.50 | 3.55 | 3.50 | 3.50 | - | -1.41% | 2,212 |
| May 29, 2025 | 3.51 | 3.55 | 3.51 | 3.55 | - | 0.57% | 2,212 |
| May 28, 2025 | 3.44 | 3.53 | 3.44 | 3.53 | - | 0.43% | - |
| May 27, 2025 | 3.40 | 3.51 | 3.39 | 3.51 | - | 1.74% | - |
| May 26, 2025 | 3.33 | 3.45 | 3.33 | 3.45 | - | 5.50% | 2,212 |