General Motors Company (FRA:8GM)
Germany · Delayed Price · Currency is EUR 45.72
-0.06 (-0.14%)
Last updated: Jul 30, 2025
Stronghold Digital Mining Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 31, 2025 | 46.29 | 47.63 | 46.29 | 46.91 | - | 2.60% | 329 |
| Jul 30, 2025 | 45.36 | 45.72 | 45.02 | 45.72 | - | -0.14% | 783 |
| Jul 29, 2025 | 46.34 | 46.34 | 45.77 | 45.79 | - | -1.07% | 1,290 |
| Jul 28, 2025 | 45.90 | 46.28 | 45.69 | 46.28 | - | 3.55% | 930 |
| Jul 25, 2025 | 44.64 | 44.83 | 44.64 | 44.70 | - | 5.84% | 250 |
| Jul 24, 2025 | 42.23 | 42.23 | 42.23 | 42.23 | - | -5.73% | - |
| Jul 23, 2025 | 44.80 | 44.80 | 44.80 | 44.80 | - | - | 4,898 |
| Jul 22, 2025 | 44.80 | 44.80 | 44.80 | 44.80 | - | -1.55% | 223 |
| Jul 21, 2025 | 45.50 | 45.50 | 45.50 | 45.50 | - | - | 651 |
| Jul 18, 2025 | 45.59 | 46.00 | 45.50 | 45.50 | - | -0.99% | 243 |
| Jul 17, 2025 | 45.96 | 45.96 | 45.96 | 45.96 | - | 0.29% | 497 |
| Jul 16, 2025 | 45.82 | 45.82 | 45.82 | 45.82 | - | - | 497 |
| Jul 15, 2025 | 45.87 | 46.00 | 45.50 | 45.82 | - | 1.01% | 214 |
| Jul 14, 2025 | 45.19 | 45.93 | 45.19 | 45.36 | - | -0.03% | 135 |
| Jul 11, 2025 | 45.10 | 45.38 | 45.10 | 45.38 | - | -0.17% | 29 |
| Jul 10, 2025 | 45.05 | 45.54 | 45.05 | 45.45 | - | 1.46% | 123 |
| Jul 9, 2025 | 44.31 | 44.93 | 44.31 | 44.80 | - | 0.18% | 666 |
| Jul 8, 2025 | 44.70 | 44.72 | 44.70 | 44.72 | - | -0.15% | 102 |
| Jul 7, 2025 | 44.69 | 45.05 | 44.69 | 44.78 | - | 0.21% | 550 |
| Jul 4, 2025 | 44.38 | 44.98 | 44.38 | 44.69 | - | -1.23% | 38 |
| Jul 3, 2025 | 44.41 | 45.52 | 44.41 | 45.24 | - | 1.05% | 503 |
| Jul 2, 2025 | 44.09 | 44.77 | 44.09 | 44.77 | - | 4.98% | 6 |
| Jul 1, 2025 | 42.65 | 42.65 | 42.65 | 42.65 | - | - | 4 |
| Jun 30, 2025 | 42.65 | 42.65 | 42.65 | 42.65 | - | - | 2 |
| Jun 27, 2025 | 42.19 | 42.65 | 42.19 | 42.65 | - | 2.02% | 13 |
| Jun 26, 2025 | 41.50 | 41.80 | 40.78 | 41.80 | - | 1.28% | 688 |
| Jun 25, 2025 | 41.95 | 42.16 | 41.27 | 41.27 | - | -2.42% | 72 |
| Jun 24, 2025 | 42.19 | 42.30 | 42.19 | 42.30 | - | 1.48% | 3 |
| Jun 23, 2025 | 41.74 | 41.74 | 41.68 | 41.68 | - | -0.22% | 88 |
| Jun 20, 2025 | 41.77 | 42.09 | 41.40 | 41.77 | - | 0.70% | 553 |
| Jun 19, 2025 | 42.00 | 42.00 | 41.48 | 41.48 | - | -1.18% | 18 |
| Jun 18, 2025 | 41.74 | 42.03 | 41.74 | 41.98 | - | -0.77% | 2 |
| Jun 17, 2025 | 42.04 | 42.57 | 41.92 | 42.30 | - | -0.11% | 1,660 |
| Jun 16, 2025 | 42.56 | 42.56 | 42.15 | 42.35 | - | -0.24% | 19 |
| Jun 13, 2025 | 42.48 | 42.48 | 42.39 | 42.45 | - | -0.08% | 14 |
| Jun 12, 2025 | 42.90 | 42.90 | 42.48 | 42.48 | - | -2.86% | 44 |
| Jun 11, 2025 | 42.80 | 43.73 | 42.80 | 43.73 | - | 2.54% | 954 |
| Jun 10, 2025 | 42.03 | 42.87 | 41.58 | 42.65 | - | 2.14% | 307 |
| Jun 9, 2025 | 41.75 | 41.75 | 41.75 | 41.75 | - | - | 263 |
| Jun 6, 2025 | 41.75 | 41.75 | 41.75 | 41.75 | - | - | 394 |
| Jun 5, 2025 | 41.75 | 41.75 | 41.75 | 41.75 | - | - | 160 |
| Jun 4, 2025 | 43.06 | 43.23 | 41.75 | 41.75 | - | -2.06% | 160 |
| Jun 3, 2025 | 41.82 | 42.75 | 41.63 | 42.63 | - | -0.91% | 1,052 |
| Jun 2, 2025 | 43.24 | 43.24 | 43.02 | 43.02 | - | -1.94% | 9 |
| May 30, 2025 | 43.16 | 43.87 | 43.16 | 43.87 | - | 3.36% | 12 |
| May 29, 2025 | 43.73 | 43.73 | 42.45 | 42.45 | - | -0.78% | 184 |
| May 28, 2025 | 43.30 | 43.30 | 42.78 | 42.78 | - | -0.79% | 196 |
| May 27, 2025 | 43.11 | 43.12 | 43.11 | 43.12 | - | -2.43% | 4 |
| May 26, 2025 | 43.09 | 44.20 | 43.09 | 44.20 | - | 2.65% | 29 |
| May 23, 2025 | 42.43 | 43.06 | 42.43 | 43.06 | - | -1.88% | 3 |