British American Tobacco p.l.c. (FRA:BMTA)
Germany · Delayed Price · Currency is EUR 47.30
+0.30 (0.64%)
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 | 46.40 | 47.80 | 46.40 | 47.80 | - | 1.70% | 100 |
| Jul 31, 2025 | 46.30 | 47.30 | 46.30 | 47.00 | - | 1.29% | 948 |
| Jul 30, 2025 | 45.50 | 46.40 | 45.50 | 46.40 | - | 3.34% | 125 |
| Jul 29, 2025 | 44.60 | 44.90 | 44.60 | 44.90 | - | - | 300 |
| Jul 28, 2025 | 44.90 | 44.90 | 44.90 | 44.90 | - | 0.67% | 1,500 |
| Jul 25, 2025 | 44.60 | 44.60 | 44.60 | 44.60 | - | 0.90% | 18 |
| Jul 24, 2025 | 44.30 | 44.30 | 44.20 | 44.20 | - | -0.90% | 121 |
| Jul 23, 2025 | 44.60 | 44.60 | 44.60 | 44.60 | - | 0.90% | 85 |
| Jul 22, 2025 | 44.20 | 44.20 | 44.20 | 44.20 | - | 0.91% | 85 |
| Jul 21, 2025 | 43.80 | 43.80 | 43.80 | 43.80 | - | -1.35% | 85 |
| Jul 18, 2025 | 43.90 | 44.40 | 43.90 | 44.40 | - | -0.67% | 85 |
| Jul 17, 2025 | 44.70 | 44.70 | 44.70 | 44.70 | - | -0.89% | 585 |
| Jul 16, 2025 | 44.10 | 45.10 | 44.10 | 45.10 | - | 2.27% | 585 |
| Jul 15, 2025 | 44.10 | 44.10 | 44.10 | 44.10 | - | 1.38% | 97 |
| Jul 14, 2025 | 43.30 | 43.60 | 43.30 | 43.50 | - | 2.35% | 97 |
| Jul 11, 2025 | 42.50 | 42.50 | 42.50 | 42.50 | - | -0.93% | 180 |
| Jul 10, 2025 | 41.90 | 42.90 | 41.90 | 42.90 | - | 2.14% | 180 |
| Jul 9, 2025 | 41.10 | 42.00 | 41.10 | 42.00 | - | 1.69% | 50 |
| Jul 8, 2025 | 41.30 | 41.30 | 41.30 | 41.30 | - | 0.24% | 405 |
| Jul 7, 2025 | 41.20 | 41.20 | 41.20 | 41.20 | - | 0.24% | 405 |
| Jul 4, 2025 | 41.10 | 41.10 | 41.10 | 41.10 | - | 0.74% | 405 |
| Jul 3, 2025 | 40.00 | 40.80 | 40.00 | 40.80 | - | 2.00% | 405 |
| Jul 2, 2025 | 39.70 | 40.00 | 39.70 | 40.00 | - | 0.25% | 352 |
| Jul 1, 2025 | 40.30 | 40.60 | 39.90 | 39.90 | - | -1.72% | 455 |
| Jun 30, 2025 | 40.10 | 40.60 | 40.10 | 40.60 | - | - | 10 |
| Jun 27, 2025 | 40.60 | 40.60 | 40.60 | 40.60 | - | -1.22% | 1,800 |
| Jun 26, 2025 | 40.50 | 41.10 | 40.50 | 41.10 | - | -1.20% | 1,800 |
| Jun 25, 2025 | 41.60 | 41.60 | 41.60 | 41.60 | - | -0.95% | 6 |
| Jun 24, 2025 | 42.00 | 42.00 | 42.00 | 42.00 | - | -1.18% | - |
| Jun 23, 2025 | 42.50 | 42.50 | 42.50 | 42.50 | - | -1.16% | 6 |
| Jun 20, 2025 | 42.70 | 43.00 | 42.70 | 43.00 | - | 0.70% | 6 |
| Jun 19, 2025 | 42.70 | 42.70 | 42.70 | 42.70 | - | 0.71% | 6 |
| Jun 18, 2025 | 42.40 | 42.40 | 42.40 | 42.40 | - | - | - |
| Jun 17, 2025 | 42.40 | 42.40 | 42.40 | 42.40 | - | - | 6 |
| Jun 16, 2025 | 42.00 | 42.40 | 42.00 | 42.40 | - | - | 6 |
| Jun 13, 2025 | 41.90 | 42.40 | 41.80 | 42.40 | - | 1.68% | 2,029 |
| Jun 12, 2025 | 41.80 | 42.30 | 41.70 | 41.70 | - | - | 740 |
| Jun 11, 2025 | 41.30 | 41.70 | 41.30 | 41.70 | - | -0.24% | 125 |
| Jun 10, 2025 | 41.70 | 41.80 | 41.70 | 41.80 | - | -0.48% | 114 |
| Jun 9, 2025 | 42.00 | 42.00 | 42.00 | 42.00 | - | 0.48% | 10 |
| Jun 6, 2025 | 41.40 | 41.80 | 41.40 | 41.80 | - | 0.72% | 14 |
| Jun 5, 2025 | 40.30 | 41.50 | 40.30 | 41.50 | - | 2.22% | 400 |
| Jun 4, 2025 | 40.50 | 40.60 | 40.50 | 40.60 | - | 2.78% | 500 |
| Jun 3, 2025 | 39.50 | 39.50 | 39.50 | 39.50 | - | - | 391 |
| Jun 2, 2025 | 39.50 | 39.50 | 39.50 | 39.50 | - | 0.51% | 391 |
| May 30, 2025 | 39.30 | 39.30 | 39.30 | 39.30 | - | -0.51% | 391 |
| May 29, 2025 | 39.70 | 39.70 | 39.40 | 39.50 | - | -0.50% | 391 |
| May 28, 2025 | 39.70 | 39.70 | 39.70 | 39.70 | - | -0.50% | - |
| May 27, 2025 | 39.30 | 39.90 | 39.30 | 39.90 | - | 1.01% | 30 |
| May 26, 2025 | 39.50 | 39.50 | 39.50 | 39.50 | - | 0.77% | - |