CTP N.V. (FRA:3YZ)
Germany · Delayed Price · Currency is EUR 18.64
+0.10 (0.54%)
Last updated: Jul 31, 2025
Stronghold Digital Mining Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 18.50 | 18.50 | 18.50 | 18.50 | - | -0.32% | - |
| Jul 31, 2025 | 18.30 | 18.64 | 18.30 | 18.56 | - | 0.11% | - |
| Jul 30, 2025 | 18.52 | 18.54 | 18.52 | 18.54 | - | -0.22% | 1 |
| Jul 29, 2025 | 18.58 | 18.58 | 18.58 | 18.58 | - | 0.43% | 1 |
| Jul 28, 2025 | 18.60 | 18.60 | 18.50 | 18.50 | - | 1.54% | 1 |
| Jul 25, 2025 | 18.28 | 18.28 | 18.22 | 18.22 | - | -0.55% | 1 |
| Jul 24, 2025 | 18.54 | 18.54 | 18.32 | 18.32 | - | -0.43% | - |
| Jul 23, 2025 | 18.40 | 18.40 | 18.40 | 18.40 | - | 0.66% | 1 |
| Jul 22, 2025 | 18.20 | 18.28 | 18.20 | 18.28 | - | -0.11% | - |
| Jul 21, 2025 | 18.08 | 18.30 | 18.08 | 18.30 | - | 1.10% | 1 |
| Jul 18, 2025 | 18.10 | 18.12 | 18.10 | 18.10 | - | 0.44% | 1 |
| Jul 17, 2025 | 18.14 | 18.14 | 18.02 | 18.02 | - | 1.58% | 1 |
| Jul 16, 2025 | 17.70 | 17.74 | 17.70 | 17.74 | - | 1.60% | 1 |
| Jul 15, 2025 | 17.46 | 17.46 | 17.46 | 17.46 | - | 0.34% | 1 |
| Jul 14, 2025 | 17.28 | 17.40 | 17.28 | 17.40 | - | - | 1 |
| Jul 11, 2025 | 17.42 | 17.42 | 17.40 | 17.40 | - | -0.23% | 1 |
| Jul 10, 2025 | 17.54 | 17.54 | 17.44 | 17.44 | - | -0.91% | 1 |
| Jul 9, 2025 | 17.60 | 17.60 | 17.60 | 17.60 | - | 0.46% | - |
| Jul 8, 2025 | 17.84 | 17.84 | 17.52 | 17.52 | - | -2.01% | 1 |
| Jul 7, 2025 | 17.88 | 17.88 | 17.88 | 17.88 | - | - | 1 |
| Jul 4, 2025 | 17.88 | 17.88 | 17.88 | 17.88 | - | 2.17% | 1 |
| Jul 3, 2025 | 17.50 | 17.50 | 17.50 | 17.50 | - | -2.02% | - |
| Jul 2, 2025 | 17.94 | 17.94 | 17.86 | 17.86 | - | -0.22% | - |
| Jul 1, 2025 | 17.86 | 17.90 | 17.86 | 17.90 | - | -1.21% | - |
| Jun 30, 2025 | 17.56 | 18.12 | 17.56 | 18.12 | - | 4.02% | 1 |
| Jun 27, 2025 | 17.42 | 17.42 | 17.42 | 17.42 | - | 0.58% | 100 |
| Jun 26, 2025 | 17.06 | 17.32 | 17.06 | 17.32 | - | 2.24% | - |
| Jun 25, 2025 | 17.20 | 17.20 | 16.94 | 16.94 | - | -1.17% | - |
| Jun 24, 2025 | 17.44 | 17.44 | 17.14 | 17.14 | - | 0.23% | - |
| Jun 23, 2025 | 17.10 | 17.10 | 17.04 | 17.10 | - | -0.35% | 100 |
| Jun 20, 2025 | 17.02 | 17.16 | 17.02 | 17.16 | - | 2.02% | 100 |
| Jun 19, 2025 | 16.74 | 16.82 | 16.74 | 16.82 | - | 1.82% | 100 |
| Jun 18, 2025 | 16.54 | 16.54 | 16.52 | 16.52 | - | 0.98% | - |
| Jun 17, 2025 | 16.32 | 16.36 | 16.32 | 16.36 | - | 0.74% | 100 |
| Jun 16, 2025 | 16.44 | 16.44 | 16.24 | 16.24 | - | -1.10% | - |
| Jun 13, 2025 | 16.54 | 16.54 | 16.42 | 16.42 | - | -2.26% | 100 |
| Jun 12, 2025 | 16.74 | 16.80 | 16.72 | 16.80 | - | -0.83% | - |
| Jun 11, 2025 | 17.02 | 17.02 | 16.94 | 16.94 | - | 0.24% | - |
| Jun 10, 2025 | 16.90 | 16.90 | 16.90 | 16.90 | - | - | - |
| Jun 9, 2025 | 16.62 | 16.90 | 16.62 | 16.90 | - | 0.96% | - |
| Jun 6, 2025 | 16.58 | 16.74 | 16.58 | 16.74 | - | 0.60% | 100 |
| Jun 5, 2025 | 16.64 | 16.64 | 16.64 | 16.64 | - | -2.00% | 100 |
| Jun 4, 2025 | 16.98 | 16.98 | 16.98 | 16.98 | - | 0.95% | - |
| Jun 3, 2025 | 16.82 | 16.82 | 16.82 | 16.82 | - | 0.96% | - |
| Jun 2, 2025 | 16.66 | 16.66 | 16.66 | 16.66 | - | -2.34% | 100 |
| May 30, 2025 | 17.02 | 17.06 | 17.02 | 17.06 | - | - | 100 |
| May 29, 2025 | 17.06 | 17.06 | 17.06 | 17.06 | - | 1.43% | - |
| May 28, 2025 | 16.72 | 16.82 | 16.72 | 16.82 | - | 0.72% | 1 |
| May 27, 2025 | 16.64 | 16.70 | 16.64 | 16.70 | - | 1.71% | 50 |
| May 26, 2025 | 16.42 | 16.42 | 16.42 | 16.42 | - | 1.11% | 13 |