EQT Corporation (FRA:EQ6)
Germany · Delayed Price · Currency is EUR 46.01
+0.23 (0.50%)
At close: Jul 28, 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 | 46.77 | 46.77 | 45.29 | 45.29 | - | -3.63% | 112 |
| Jul 31, 2025 | 46.45 | 46.99 | 46.45 | 46.99 | - | 2.72% | 72 |
| Jul 30, 2025 | 45.75 | 45.75 | 45.75 | 45.75 | - | -0.15% | 3 |
| Jul 29, 2025 | 44.70 | 45.82 | 44.70 | 45.82 | - | -0.43% | 3 |
| Jul 28, 2025 | 45.10 | 46.04 | 45.10 | 46.02 | - | 0.50% | 601 |
| Jul 25, 2025 | 45.79 | 45.79 | 45.79 | 45.79 | - | 3.48% | 115 |
| Jul 24, 2025 | 44.10 | 44.25 | 44.10 | 44.25 | - | -4.85% | 115 |
| Jul 23, 2025 | 46.50 | 46.50 | 46.50 | 46.50 | - | 0.93% | 30 |
| Jul 22, 2025 | 46.07 | 46.07 | 46.07 | 46.07 | - | -9.10% | 30 |
| Jul 21, 2025 | 50.68 | 50.68 | 50.68 | 50.68 | - | 0.62% | 30 |
| Jul 18, 2025 | 50.37 | 50.37 | 50.37 | 50.37 | - | -0.67% | 30 |
| Jul 17, 2025 | 50.71 | 50.71 | 50.71 | 50.71 | - | 0.78% | 30 |
| Jul 16, 2025 | 50.32 | 50.32 | 50.32 | 50.32 | - | 1.55% | 30 |
| Jul 15, 2025 | 49.88 | 49.88 | 49.55 | 49.55 | - | 5.27% | 30 |
| Jul 14, 2025 | 47.07 | 47.07 | 47.07 | 47.07 | - | 1.40% | 10 |
| Jul 11, 2025 | 46.42 | 46.42 | 46.42 | 46.42 | - | -0.11% | 10 |
| Jul 10, 2025 | 46.47 | 46.47 | 46.47 | 46.47 | - | -0.16% | 10 |
| Jul 9, 2025 | 46.55 | 46.55 | 46.55 | 46.55 | - | -2.30% | - |
| Jul 8, 2025 | 47.64 | 47.64 | 47.64 | 47.64 | - | 1.42% | 10 |
| Jul 7, 2025 | 46.98 | 46.98 | 46.98 | 46.98 | - | 0.69% | 10 |
| Jul 4, 2025 | 46.66 | 46.66 | 46.66 | 46.66 | - | -1.50% | 10 |
| Jul 3, 2025 | 47.37 | 47.37 | 47.37 | 47.37 | - | 0.49% | 10 |
| Jul 2, 2025 | 47.14 | 47.14 | 47.14 | 47.14 | - | 0.50% | - |
| Jul 1, 2025 | 49.21 | 49.21 | 46.90 | 46.90 | - | -5.61% | 10 |
| Jun 30, 2025 | 49.68 | 49.69 | 49.68 | 49.69 | - | 0.24% | 250 |
| Jun 27, 2025 | 49.57 | 49.57 | 49.57 | 49.57 | - | -0.05% | 50 |
| Jun 26, 2025 | 49.59 | 49.59 | 49.59 | 49.59 | - | -4.14% | - |
| Jun 25, 2025 | 51.73 | 51.73 | 51.73 | 51.73 | - | -0.12% | 50 |
| Jun 24, 2025 | 50.63 | 51.79 | 50.63 | 51.79 | - | -0.19% | 50 |
| Jun 23, 2025 | 52.63 | 52.63 | 51.89 | 51.89 | - | -1.12% | 25 |
| Jun 20, 2025 | 51.18 | 52.48 | 51.18 | 52.48 | - | 2.06% | 400 |
| Jun 19, 2025 | 51.42 | 51.42 | 51.42 | 51.42 | - | 0.88% | - |
| Jun 18, 2025 | 50.97 | 50.97 | 50.97 | 50.97 | - | 1.57% | - |
| Jun 17, 2025 | 50.21 | 50.21 | 50.18 | 50.18 | - | 2.26% | 200 |
| Jun 16, 2025 | 49.07 | 49.07 | 49.07 | 49.07 | - | 1.25% | - |
| Jun 13, 2025 | 48.47 | 48.47 | 48.47 | 48.47 | - | 4.25% | - |
| Jun 12, 2025 | 46.49 | 46.49 | 46.49 | 46.49 | - | -0.36% | - |
| Jun 11, 2025 | 46.66 | 46.66 | 46.66 | 46.66 | - | -2.64% | - |
| Jun 10, 2025 | 47.93 | 47.93 | 47.93 | 47.93 | - | -2.33% | 551 |
| Jun 9, 2025 | 49.07 | 49.07 | 49.07 | 49.07 | - | 1.64% | - |
| Jun 6, 2025 | 48.28 | 48.28 | 48.28 | 48.28 | - | -0.18% | 551 |
| Jun 5, 2025 | 48.37 | 48.37 | 48.37 | 48.37 | - | -1.85% | 551 |
| Jun 4, 2025 | 49.60 | 49.60 | 49.28 | 49.28 | - | 0.15% | 551 |
| Jun 3, 2025 | 49.20 | 49.20 | 49.20 | 49.20 | - | 0.92% | 51 |
| Jun 2, 2025 | 47.93 | 48.75 | 47.93 | 48.75 | - | 0.38% | 51 |
| May 30, 2025 | 48.57 | 48.57 | 48.57 | 48.57 | - | -2.46% | 100 |
| May 29, 2025 | 49.79 | 49.79 | 49.79 | 49.79 | - | 0.17% | 100 |
| May 28, 2025 | 49.71 | 49.71 | 49.71 | 49.71 | - | 0.02% | - |
| May 27, 2025 | 49.47 | 49.70 | 49.47 | 49.70 | - | 0.08% | 100 |
| May 26, 2025 | 48.91 | 49.66 | 48.91 | 49.66 | - | 1.48% | 20 |