Bridgemarq Real Estate Services Inc. (FRA:BG8)
Germany · Delayed Price · Currency is EUR 9.45
+0.05 (0.53%)
At close: Aug 1, 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 | 9.45 | 9.45 | 9.45 | 9.45 | - | 0.53% | - |
| Jul 31, 2025 | 9.40 | 9.40 | 9.40 | 9.40 | - | -2.08% | - |
| Jul 30, 2025 | 9.60 | 9.60 | 9.60 | 9.60 | - | 0.52% | 72 |
| Jul 29, 2025 | 9.55 | 9.55 | 9.55 | 9.55 | - | 2.69% | 72 |
| Jul 28, 2025 | 9.30 | 9.30 | 9.30 | 9.30 | - | -2.11% | 72 |
| Jul 25, 2025 | 9.50 | 9.50 | 9.50 | 9.50 | - | -0.52% | 72 |
| Jul 24, 2025 | 9.55 | 9.55 | 9.55 | 9.55 | - | - | - |
| Jul 23, 2025 | 9.55 | 9.55 | 9.55 | 9.55 | - | 1.06% | 72 |
| Jul 22, 2025 | 9.45 | 9.45 | 9.45 | 9.45 | - | -1.05% | 72 |
| Jul 21, 2025 | 9.55 | 9.55 | 9.55 | 9.55 | - | - | 72 |
| Jul 18, 2025 | 9.55 | 9.55 | 9.55 | 9.55 | - | - | 72 |
| Jul 17, 2025 | 9.55 | 9.55 | 9.55 | 9.55 | - | 2.14% | 72 |
| Jul 16, 2025 | 9.35 | 9.35 | 9.35 | 9.35 | - | -0.53% | 72 |
| Jul 15, 2025 | 9.40 | 9.40 | 9.40 | 9.40 | - | -0.53% | 72 |
| Jul 14, 2025 | 9.45 | 9.45 | 9.45 | 9.45 | - | - | 72 |
| Jul 11, 2025 | 9.45 | 9.45 | 9.45 | 9.45 | - | 1.61% | 72 |
| Jul 10, 2025 | 9.30 | 9.30 | 9.30 | 9.30 | - | 0.54% | 72 |
| Jul 9, 2025 | 9.25 | 9.25 | 9.25 | 9.25 | - | - | - |
| Jul 8, 2025 | 9.25 | 9.25 | 9.25 | 9.25 | - | -1.07% | 72 |
| Jul 7, 2025 | 9.35 | 9.35 | 9.35 | 9.35 | - | 1.63% | 72 |
| Jul 4, 2025 | 9.20 | 9.20 | 9.20 | 9.20 | - | - | 72 |
| Jul 3, 2025 | 9.20 | 9.20 | 9.20 | 9.20 | - | - | - |
| Jul 2, 2025 | 9.20 | 9.20 | 9.20 | 9.20 | - | - | - |
| Jul 1, 2025 | 9.20 | 9.20 | 9.20 | 9.20 | - | 0.55% | - |
| Jun 30, 2025 | 9.15 | 9.15 | 9.15 | 9.15 | - | -1.08% | - |
| Jun 27, 2025 | 9.25 | 9.25 | 9.25 | 9.25 | - | 0.54% | 72 |
| Jun 26, 2025 | 9.20 | 9.20 | 9.20 | 9.20 | - | 0.55% | - |
| Jun 25, 2025 | 9.15 | 9.15 | 9.15 | 9.15 | - | -1.08% | 72 |
| Jun 24, 2025 | 9.25 | 9.25 | 9.25 | 9.25 | - | -3.65% | - |
| Jun 23, 2025 | 9.40 | 9.60 | 9.40 | 9.60 | - | 1.59% | 72 |
| Jun 20, 2025 | 9.45 | 9.45 | 9.45 | 9.45 | - | 1.07% | 326 |
| Jun 19, 2025 | 9.35 | 9.35 | 9.35 | 9.35 | - | - | - |
| Jun 18, 2025 | 9.35 | 9.35 | 9.35 | 9.35 | - | -1.06% | 326 |
| Jun 17, 2025 | 9.25 | 9.45 | 9.25 | 9.45 | - | 1.61% | 326 |
| Jun 16, 2025 | 9.30 | 9.30 | 9.30 | 9.30 | - | 1.09% | - |
| Jun 13, 2025 | 9.20 | 9.20 | 9.20 | 9.20 | - | -1.08% | 50 |
| Jun 12, 2025 | 9.30 | 9.30 | 9.30 | 9.30 | - | -3.12% | - |
| Jun 11, 2025 | 9.40 | 9.60 | 9.40 | 9.60 | - | 1.59% | 50 |
| Jun 10, 2025 | 9.45 | 9.45 | 9.45 | 9.45 | - | -2.07% | 100 |
| Jun 9, 2025 | 9.45 | 9.65 | 9.45 | 9.65 | - | 1.05% | 100 |
| Jun 6, 2025 | 9.55 | 9.55 | 9.55 | 9.55 | - | 1.06% | 200 |
| Jun 5, 2025 | 9.45 | 9.45 | 9.45 | 9.45 | - | -1.56% | 200 |
| Jun 4, 2025 | 9.50 | 9.60 | 9.50 | 9.60 | - | 2.13% | 200 |
| Jun 3, 2025 | 9.40 | 9.40 | 9.40 | 9.40 | - | -0.53% | 142 |
| Jun 2, 2025 | 9.45 | 9.45 | 9.45 | 9.45 | - | 1.07% | 142 |
| May 30, 2025 | 9.35 | 9.55 | 9.35 | 9.35 | - | -1.58% | 142 |
| May 29, 2025 | 9.50 | 9.50 | 9.50 | 9.50 | - | 1.60% | - |
| May 28, 2025 | 9.35 | 9.35 | 9.35 | 9.35 | - | -2.09% | - |
| May 27, 2025 | 9.30 | 9.55 | 9.30 | 9.55 | - | 3.80% | 980 |
| May 26, 2025 | 9.20 | 9.20 | 9.20 | 9.20 | - | 0.55% | - |