Rexel S.A. (FRA:E7V)
Germany · Delayed Price · Currency is EUR 25.98
-0.38 (-1.44%)
At close: Jul 29, 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 | 26.41 | 26.41 | 26.41 | 26.41 | - | -3.19% | - |
| Jul 31, 2025 | 27.28 | 27.28 | 27.28 | 27.28 | - | -1.05% | - |
| Jul 30, 2025 | 27.40 | 27.57 | 27.40 | 27.57 | - | 6.12% | 2 |
| Jul 29, 2025 | 25.98 | 25.98 | 25.98 | 25.98 | - | -1.44% | 2,000 |
| Jul 28, 2025 | 26.36 | 26.36 | 26.36 | 26.36 | - | -0.30% | 2,000 |
| Jul 25, 2025 | 26.44 | 26.44 | 26.44 | 26.44 | - | -1.01% | 2,000 |
| Jul 24, 2025 | 26.71 | 26.71 | 26.71 | 26.71 | - | -0.15% | - |
| Jul 23, 2025 | 26.00 | 26.75 | 26.00 | 26.75 | - | 2.22% | 2,000 |
| Jul 22, 2025 | 26.17 | 26.17 | 26.17 | 26.17 | - | -1.17% | 1,580 |
| Jul 21, 2025 | 26.48 | 26.48 | 26.48 | 26.48 | - | -0.68% | 1,580 |
| Jul 18, 2025 | 26.66 | 26.66 | 26.66 | 26.66 | - | 1.45% | 1,580 |
| Jul 17, 2025 | 26.28 | 26.28 | 26.28 | 26.28 | - | 2.14% | 1,580 |
| Jul 16, 2025 | 25.73 | 25.73 | 25.73 | 25.73 | - | -2.80% | 1,580 |
| Jul 15, 2025 | 26.24 | 26.47 | 26.24 | 26.47 | - | 2.56% | 1,580 |
| Jul 14, 2025 | 25.81 | 25.81 | 25.81 | 25.81 | - | -1.38% | 332 |
| Jul 11, 2025 | 26.17 | 26.17 | 26.17 | 26.17 | - | 0.15% | 332 |
| Jul 10, 2025 | 26.13 | 26.13 | 26.13 | 26.13 | - | 3.04% | 332 |
| Jul 9, 2025 | 25.36 | 25.36 | 25.36 | 25.36 | - | 2.59% | - |
| Jul 8, 2025 | 24.72 | 24.72 | 24.72 | 24.72 | - | -3.06% | 332 |
| Jul 7, 2025 | 25.38 | 25.50 | 25.38 | 25.50 | - | -1.05% | 332 |
| Jul 4, 2025 | 25.77 | 25.77 | 25.77 | 25.77 | - | -1.34% | 400 |
| Jul 3, 2025 | 26.12 | 26.12 | 26.12 | 26.12 | - | 1.71% | 400 |
| Jul 2, 2025 | 25.68 | 25.68 | 25.68 | 25.68 | - | -1.31% | - |
| Jul 1, 2025 | 26.02 | 26.02 | 26.02 | 26.02 | - | -3.81% | - |
| Jun 30, 2025 | 27.05 | 27.05 | 27.05 | 27.05 | - | 6.25% | 400 |
| Jun 27, 2025 | 25.46 | 25.46 | 25.46 | 25.46 | - | 0.91% | 123 |
| Jun 26, 2025 | 25.23 | 25.23 | 25.23 | 25.23 | - | -0.47% | - |
| Jun 25, 2025 | 25.35 | 25.35 | 25.35 | 25.35 | - | 1.68% | 123 |
| Jun 24, 2025 | 24.93 | 24.93 | 24.93 | 24.93 | - | 1.63% | 123 |
| Jun 23, 2025 | 24.53 | 24.53 | 24.53 | 24.53 | - | -1.68% | 123 |
| Jun 20, 2025 | 24.95 | 24.95 | 24.95 | 24.95 | - | -0.12% | 123 |
| Jun 19, 2025 | 24.98 | 24.98 | 24.98 | 24.98 | - | -1.07% | - |
| Jun 18, 2025 | 25.25 | 25.25 | 25.25 | 25.25 | - | 0.48% | - |
| Jun 17, 2025 | 25.13 | 25.13 | 25.13 | 25.13 | - | 1.17% | 123 |
| Jun 16, 2025 | 24.84 | 24.84 | 24.84 | 24.84 | - | 0.40% | - |
| Jun 13, 2025 | 24.74 | 24.74 | 24.74 | 24.74 | - | -2.33% | - |
| Jun 12, 2025 | 25.33 | 25.33 | 25.33 | 25.33 | - | 0.76% | - |
| Jun 11, 2025 | 25.14 | 25.14 | 25.14 | 25.14 | - | 0.64% | - |
| Jun 10, 2025 | 24.98 | 24.98 | 24.98 | 24.98 | - | 0.93% | 123 |
| Jun 9, 2025 | 24.75 | 24.75 | 24.75 | 24.75 | - | 0.86% | - |
| Jun 6, 2025 | 24.54 | 24.54 | 24.54 | 24.54 | - | -0.45% | 123 |
| Jun 5, 2025 | 24.65 | 24.65 | 24.65 | 24.65 | - | 1.48% | 123 |
| Jun 4, 2025 | 24.29 | 24.29 | 24.29 | 24.29 | - | 1.84% | 123 |
| Jun 3, 2025 | 23.85 | 23.85 | 23.85 | 23.85 | - | -1.20% | 123 |
| Jun 2, 2025 | 24.44 | 24.44 | 24.14 | 24.14 | - | -2.43% | 123 |
| May 30, 2025 | 24.74 | 24.74 | 24.74 | 24.74 | - | -2.33% | 1,475 |
| May 29, 2025 | 25.33 | 25.33 | 25.33 | 25.33 | - | 1.16% | 180 |
| May 28, 2025 | 25.04 | 25.04 | 25.04 | 25.04 | - | 0.89% | - |
| May 27, 2025 | 24.82 | 24.82 | 24.82 | 24.82 | - | 0.16% | - |
| May 26, 2025 | 24.78 | 24.78 | 24.78 | 24.78 | - | 0.45% | 180 |