Sligro Food Group N.V. (FRA:8SF)
Germany · Delayed Price · Currency is EUR 11.12
-0.30 (-2.63%)
Last updated: Jul 30, 2025
Stronghold Digital Mining Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 11.04 | 11.04 | 11.04 | 11.04 | - | -1.08% | - |
| Jul 31, 2025 | 11.16 | 11.16 | 11.16 | 11.16 | - | 0.36% | - |
| Jul 30, 2025 | 11.12 | 11.12 | 11.12 | 11.12 | - | -2.63% | - |
| Jul 29, 2025 | 11.42 | 11.42 | 11.42 | 11.42 | - | -0.70% | - |
| Jul 28, 2025 | 11.50 | 11.50 | 11.50 | 11.50 | - | -0.86% | - |
| Jul 25, 2025 | 11.60 | 11.60 | 11.60 | 11.60 | - | -2.36% | - |
| Jul 24, 2025 | 11.88 | 11.88 | 11.88 | 11.88 | - | -1.00% | - |
| Jul 23, 2025 | 12.00 | 12.00 | 12.00 | 12.00 | - | 1.52% | - |
| Jul 22, 2025 | 11.82 | 11.82 | 11.82 | 11.82 | - | -2.48% | - |
| Jul 21, 2025 | 12.12 | 12.12 | 12.12 | 12.12 | - | -3.66% | - |
| Jul 18, 2025 | 12.58 | 12.58 | 12.58 | 12.58 | - | -9.89% | - |
| Jul 17, 2025 | 13.96 | 13.96 | 13.96 | 13.96 | - | -1.97% | - |
| Jul 16, 2025 | 14.24 | 14.24 | 14.24 | 14.24 | - | - | - |
| Jul 15, 2025 | 14.24 | 14.24 | 14.24 | 14.24 | - | 0.99% | - |
| Jul 14, 2025 | 14.10 | 14.10 | 14.10 | 14.10 | - | -2.35% | - |
| Jul 11, 2025 | 14.44 | 14.44 | 14.44 | 14.44 | - | 1.12% | - |
| Jul 10, 2025 | 14.28 | 14.28 | 14.28 | 14.28 | - | 0.28% | - |
| Jul 9, 2025 | 14.24 | 14.24 | 14.24 | 14.24 | - | -0.56% | - |
| Jul 8, 2025 | 14.32 | 14.32 | 14.32 | 14.32 | - | 0.70% | - |
| Jul 7, 2025 | 14.22 | 14.22 | 14.22 | 14.22 | - | -1.25% | - |
| Jul 4, 2025 | 14.40 | 14.40 | 14.40 | 14.40 | - | 0.84% | - |
| Jul 3, 2025 | 14.28 | 14.28 | 14.28 | 14.28 | - | -0.70% | - |
| Jul 2, 2025 | 14.38 | 14.38 | 14.38 | 14.38 | - | 0.14% | - |
| Jul 1, 2025 | 14.36 | 14.36 | 14.36 | 14.36 | - | 1.13% | - |
| Jun 30, 2025 | 14.20 | 14.20 | 14.20 | 14.20 | - | 1.57% | - |
| Jun 27, 2025 | 13.98 | 13.98 | 13.98 | 13.98 | - | 0.14% | - |
| Jun 26, 2025 | 13.96 | 13.96 | 13.96 | 13.96 | - | -1.55% | - |
| Jun 25, 2025 | 14.18 | 14.18 | 14.18 | 14.18 | - | 1.14% | - |
| Jun 24, 2025 | 14.02 | 14.02 | 14.02 | 14.02 | - | 5.26% | - |
| Jun 23, 2025 | 13.32 | 13.32 | 13.32 | 13.32 | - | -2.63% | - |
| Jun 20, 2025 | 13.68 | 13.68 | 13.68 | 13.68 | - | -2.70% | - |
| Jun 19, 2025 | 14.06 | 14.06 | 14.06 | 14.06 | - | -1.95% | - |
| Jun 18, 2025 | 14.34 | 14.34 | 14.34 | 14.34 | - | -0.97% | - |
| Jun 17, 2025 | 14.48 | 14.48 | 14.48 | 14.48 | - | -0.28% | - |
| Jun 16, 2025 | 14.52 | 14.52 | 14.52 | 14.52 | - | -1.36% | - |
| Jun 13, 2025 | 14.72 | 14.72 | 14.72 | 14.72 | - | 0.14% | - |
| Jun 12, 2025 | 14.70 | 14.70 | 14.70 | 14.70 | - | -0.68% | - |
| Jun 11, 2025 | 14.80 | 14.80 | 14.80 | 14.80 | - | - | - |
| Jun 10, 2025 | 14.80 | 14.80 | 14.80 | 14.80 | - | 1.65% | - |
| Jun 9, 2025 | 14.56 | 14.56 | 14.56 | 14.56 | - | -0.68% | - |
| Jun 6, 2025 | 14.66 | 14.66 | 14.66 | 14.66 | - | 0.14% | - |
| Jun 5, 2025 | 14.64 | 14.64 | 14.64 | 14.64 | - | 3.83% | - |
| Jun 4, 2025 | 14.10 | 14.10 | 14.10 | 14.10 | - | 1.59% | - |
| Jun 3, 2025 | 13.88 | 13.88 | 13.88 | 13.88 | - | 1.61% | - |
| Jun 2, 2025 | 13.66 | 13.66 | 13.66 | 13.66 | - | - | - |
| May 30, 2025 | 13.66 | 13.66 | 13.66 | 13.66 | - | -2.57% | - |
| May 29, 2025 | 14.02 | 14.02 | 14.02 | 14.02 | - | 0.57% | - |
| May 28, 2025 | 13.94 | 13.94 | 13.94 | 13.94 | - | - | - |
| May 27, 2025 | 13.94 | 13.94 | 13.94 | 13.94 | - | 0.29% | - |
| May 26, 2025 | 13.90 | 13.90 | 13.90 | 13.90 | - | -0.29% | - |