Ferretti S.p.A. (FRA:F3T1)
Germany · Delayed Price · Currency is EUR 2.578
-0.002 (-0.08%)
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 |
|---|---|---|---|---|---|---|---|
| Jul 31, 2025 | 2.53 | 2.60 | 2.53 | 2.58 | - | -0.46% | - |
| Jul 30, 2025 | 2.51 | 2.62 | 2.51 | 2.59 | - | -0.61% | 500 |
| Jul 29, 2025 | 2.55 | 2.64 | 2.55 | 2.61 | - | -1.58% | 500 |
| Jul 28, 2025 | 2.56 | 2.67 | 2.56 | 2.65 | - | 1.38% | - |
| Jul 25, 2025 | 2.56 | 2.64 | 2.56 | 2.61 | - | -1.06% | 500 |
| Jul 24, 2025 | 2.58 | 2.66 | 2.58 | 2.64 | - | -0.15% | - |
| Jul 23, 2025 | 2.63 | 2.65 | 2.63 | 2.65 | - | 1.61% | 500 |
| Jul 22, 2025 | 2.61 | 2.62 | 2.60 | 2.60 | - | -1.21% | - |
| Jul 21, 2025 | 2.64 | 2.64 | 2.64 | 2.64 | - | -1.72% | 500 |
| Jul 18, 2025 | 2.55 | 2.68 | 2.55 | 2.68 | - | -2.12% | 500 |
| Jul 17, 2025 | 2.59 | 2.74 | 2.59 | 2.74 | - | 2.93% | 500 |
| Jul 16, 2025 | 2.61 | 2.70 | 2.61 | 2.66 | - | -1.92% | 4 |
| Jul 15, 2025 | 2.61 | 2.71 | 2.61 | 2.71 | - | 0.37% | 4 |
| Jul 14, 2025 | 2.68 | 2.72 | 2.68 | 2.70 | - | -2.03% | 4 |
| Jul 11, 2025 | 2.68 | 2.76 | 2.68 | 2.76 | - | -0.65% | 4 |
| Jul 10, 2025 | 2.70 | 2.78 | 2.70 | 2.78 | - | -0.36% | 4 |
| Jul 9, 2025 | 2.69 | 2.80 | 2.69 | 2.79 | - | 0.43% | - |
| Jul 8, 2025 | 2.72 | 2.80 | 2.72 | 2.78 | - | -0.29% | 4 |
| Jul 7, 2025 | 2.67 | 2.78 | 2.67 | 2.78 | - | 0.65% | 4 |
| Jul 4, 2025 | 2.70 | 2.77 | 2.70 | 2.77 | - | 0.73% | 4 |
| Jul 3, 2025 | 2.67 | 2.78 | 2.67 | 2.75 | - | -0.07% | - |
| Jul 2, 2025 | 2.66 | 2.75 | 2.66 | 2.75 | - | 0.15% | - |
| Jul 1, 2025 | 2.67 | 2.77 | 2.67 | 2.74 | - | 0.66% | - |
| Jun 30, 2025 | 2.63 | 2.73 | 2.63 | 2.73 | - | 0.74% | - |
| Jun 27, 2025 | 2.60 | 2.71 | 2.60 | 2.71 | - | 1.27% | 4 |
| Jun 26, 2025 | 2.55 | 2.67 | 2.55 | 2.67 | - | 1.14% | - |
| Jun 25, 2025 | 2.55 | 2.64 | 2.55 | 2.64 | - | 2.01% | 4 |
| Jun 24, 2025 | 2.49 | 2.61 | 2.49 | 2.59 | - | 0.70% | - |
| Jun 23, 2025 | 2.56 | 2.63 | 2.56 | 2.57 | - | -2.58% | - |
| Jun 20, 2025 | 2.54 | 2.64 | 2.54 | 2.64 | - | 0.46% | 4 |
| Jun 19, 2025 | 2.56 | 2.63 | 2.56 | 2.63 | - | -1.20% | 4 |
| Jun 18, 2025 | 2.85 | 2.85 | 2.58 | 2.66 | - | -0.67% | 4 |
| Jun 17, 2025 | 2.60 | 2.68 | 2.60 | 2.68 | - | -0.37% | - |
| Jun 16, 2025 | 2.67 | 2.69 | 2.67 | 2.69 | - | -2.89% | - |
| Jun 13, 2025 | 2.72 | 2.77 | 2.72 | 2.77 | - | -0.29% | 3,674 |
| Jun 12, 2025 | 2.76 | 2.82 | 2.76 | 2.78 | - | -3.07% | 3,674 |
| Jun 11, 2025 | 2.71 | 2.86 | 2.71 | 2.86 | - | 1.06% | 720 |
| Jun 10, 2025 | 2.67 | 2.83 | 2.67 | 2.83 | - | 1.94% | 720 |
| Jun 9, 2025 | 2.64 | 2.80 | 2.64 | 2.78 | - | 5.22% | 720 |
| Jun 6, 2025 | 2.65 | 2.74 | 2.64 | 2.64 | - | -3.08% | 30 |
| Jun 5, 2025 | 2.61 | 2.87 | 2.61 | 2.73 | - | 0.96% | 30 |
| Jun 4, 2025 | 2.62 | 2.73 | 2.62 | 2.70 | - | -3.23% | - |
| Jun 3, 2025 | 2.65 | 2.79 | 2.65 | 2.79 | - | 1.01% | 6,814 |
| Jun 2, 2025 | 2.72 | 2.78 | 2.72 | 2.76 | - | -0.07% | 3 |
| May 30, 2025 | 2.67 | 2.78 | 2.67 | 2.76 | - | -0.29% | 3 |
| May 29, 2025 | 2.67 | 2.91 | 2.67 | 2.77 | - | -0.65% | 3 |
| May 28, 2025 | 2.77 | 2.82 | 2.77 | 2.79 | - | -1.62% | - |
| May 27, 2025 | 2.78 | 2.86 | 2.78 | 2.84 | - | -1.32% | - |
| May 26, 2025 | 2.62 | 2.87 | 2.62 | 2.87 | - | 6.52% | 22 |
| May 23, 2025 | 2.61 | 2.70 | 2.61 | 2.70 | - | 2.04% | 22 |