Arbonia AG (FRA:ANGA)
Germany · Delayed Price · Currency is EUR 6.01
-0.11 (-1.80%)
At close: Jul 30, 2025, 10:00 PM CET
Stronghold Digital Mining Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 5.99 | 5.99 | 5.99 | 5.99 | - | -0.17% | - |
| Jul 31, 2025 | 6.00 | 6.00 | 6.00 | 6.00 | - | -0.17% | - |
| Jul 30, 2025 | 6.01 | 6.01 | 6.01 | 6.01 | - | -1.80% | 2,122 |
| Jul 29, 2025 | 6.12 | 6.12 | 6.12 | 6.12 | - | -2.86% | 2,122 |
| Jul 28, 2025 | 6.09 | 6.30 | 6.09 | 6.30 | - | 3.96% | 2,122 |
| Jul 25, 2025 | 6.06 | 6.06 | 6.06 | 6.06 | - | 1.34% | 100 |
| Jul 24, 2025 | 5.98 | 5.98 | 5.98 | 5.98 | - | 3.28% | - |
| Jul 23, 2025 | 5.79 | 5.79 | 5.79 | 5.79 | - | -1.19% | 100 |
| Jul 22, 2025 | 5.86 | 5.86 | 5.86 | 5.86 | - | - | 100 |
| Jul 21, 2025 | 5.86 | 5.86 | 5.86 | 5.86 | - | 0.34% | 100 |
| Jul 18, 2025 | 5.84 | 5.84 | 5.84 | 5.84 | - | 1.74% | 100 |
| Jul 17, 2025 | 5.74 | 5.74 | 5.74 | 5.74 | - | - | 100 |
| Jul 16, 2025 | 5.74 | 5.74 | 5.74 | 5.74 | - | 0.17% | 100 |
| Jul 15, 2025 | 5.73 | 5.73 | 5.73 | 5.73 | - | -1.72% | 100 |
| Jul 14, 2025 | 5.83 | 5.83 | 5.83 | 5.83 | - | -4.27% | 100 |
| Jul 11, 2025 | 6.09 | 6.09 | 6.09 | 6.09 | - | 4.64% | 2,500 |
| Jul 10, 2025 | 5.82 | 5.82 | 5.82 | 5.82 | - | 2.11% | 2,500 |
| Jul 9, 2025 | 5.70 | 5.70 | 5.70 | 5.70 | - | 2.33% | - |
| Jul 8, 2025 | 5.57 | 5.57 | 5.57 | 5.57 | - | 0.72% | 2,500 |
| Jul 7, 2025 | 5.53 | 5.53 | 5.53 | 5.53 | - | -0.54% | 2,500 |
| Jul 4, 2025 | 5.56 | 5.56 | 5.56 | 5.56 | - | -1.42% | 2,500 |
| Jul 3, 2025 | 5.64 | 5.64 | 5.64 | 5.64 | - | 1.26% | 2,500 |
| Jul 2, 2025 | 5.57 | 5.57 | 5.57 | 5.57 | - | -0.54% | - |
| Jul 1, 2025 | 5.60 | 5.60 | 5.60 | 5.60 | - | -1.06% | - |
| Jun 30, 2025 | 5.66 | 5.66 | 5.66 | 5.66 | - | 0.53% | - |
| Jun 27, 2025 | 5.63 | 5.63 | 5.63 | 5.63 | - | 1.08% | 2,500 |
| Jun 26, 2025 | 5.57 | 5.57 | 5.57 | 5.57 | - | -0.71% | - |
| Jun 25, 2025 | 5.61 | 5.61 | 5.61 | 5.61 | - | -1.06% | 2,500 |
| Jun 24, 2025 | 5.67 | 5.67 | 5.67 | 5.67 | - | 1.43% | - |
| Jun 23, 2025 | 5.59 | 5.59 | 5.59 | 5.59 | - | 1.64% | 2,500 |
| Jun 20, 2025 | 5.50 | 5.50 | 5.50 | 5.50 | - | -4.01% | 2,500 |
| Jun 19, 2025 | 5.73 | 5.73 | 5.73 | 5.73 | - | -0.87% | 2,500 |
| Jun 18, 2025 | 5.78 | 5.78 | 5.78 | 5.78 | - | -1.70% | - |
| Jun 17, 2025 | 5.88 | 5.88 | 5.88 | 5.88 | - | 0.17% | 2,500 |
| Jun 16, 2025 | 5.87 | 5.87 | 5.87 | 5.87 | - | -2.00% | - |
| Jun 13, 2025 | 5.99 | 5.99 | 5.99 | 5.99 | - | -0.66% | 2,500 |
| Jun 12, 2025 | 6.03 | 6.03 | 6.03 | 6.03 | - | -0.33% | - |
| Jun 11, 2025 | 6.05 | 6.05 | 6.05 | 6.05 | - | 1.00% | - |
| Jun 10, 2025 | 5.99 | 5.99 | 5.99 | 5.99 | - | -0.33% | 2,500 |
| Jun 9, 2025 | 6.01 | 6.01 | 6.01 | 6.01 | - | - | - |
| Jun 6, 2025 | 6.01 | 6.01 | 6.01 | 6.01 | - | 0.50% | 2,500 |
| Jun 5, 2025 | 5.98 | 5.98 | 5.98 | 5.98 | - | -0.50% | 2,500 |
| Jun 4, 2025 | 6.01 | 6.01 | 6.01 | 6.01 | - | -3.38% | 2,500 |
| Jun 3, 2025 | 6.22 | 6.22 | 6.22 | 6.22 | - | -2.05% | 2,500 |
| Jun 2, 2025 | 6.28 | 6.35 | 6.28 | 6.35 | - | -1.55% | 2,500 |
| May 30, 2025 | 6.45 | 6.45 | 6.45 | 6.45 | - | 0.62% | 2,500 |
| May 29, 2025 | 6.41 | 6.41 | 6.41 | 6.41 | - | -1.38% | 2,500 |
| May 28, 2025 | 6.46 | 6.50 | 6.46 | 6.50 | - | 4.17% | 2,500 |
| May 27, 2025 | 6.24 | 6.24 | 6.24 | 6.24 | - | 0.81% | - |
| May 26, 2025 | 6.19 | 6.19 | 6.19 | 6.19 | - | -1.28% | - |