Henkel AG & Co. KGaA (FRA:HEN)
Germany flag Germany · Delayed Price · Currency is EUR
62.35
+0.05 (0.08%)
At close: Aug 1, 2025, 10:00 PM CET

Stronghold Digital Mining Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 1, 202562.3062.7561.9062.35-0.08%145,706
Jul 31, 202562.2562.8062.2062.30--0.32%160,838
Jul 30, 202562.9563.3562.5062.50--0.95%62,207
Jul 29, 202562.9563.3562.7563.10-0.48%109,870
Jul 28, 202563.3064.0562.6562.80--0.48%111,005
Jul 25, 202563.6563.6562.7563.10--0.86%55,810
Jul 24, 202563.9564.2563.4063.65-1.03%75,429
Jul 23, 202563.0063.0063.0063.00--112,834
Jul 22, 202562.7063.0062.2563.00-0.40%74,720
Jul 21, 202562.7562.7562.7562.75--79,384
Jul 18, 202562.6063.4562.6062.75-0.40%84,089
Jul 17, 202562.8563.0062.2562.50--0.64%109,927
Jul 16, 202562.9062.9062.9062.90--117,043
Jul 15, 202562.7563.1562.5062.90-1.04%105,217
Jul 14, 202561.5562.3061.2062.25-0.48%84,075
Jul 11, 202563.0063.0561.9561.95--1.74%57,562
Jul 10, 202562.3563.2062.1063.05-1.12%150,026
Jul 9, 202562.5563.0562.3062.35--0.64%159,094
Jul 8, 202562.1562.9061.8562.75-0.72%297,815
Jul 7, 202562.3562.5061.8562.30--0.08%87,904
Jul 4, 202562.3062.7062.1562.35--46,868
Jul 3, 202561.4562.7061.3062.35-1.55%103,599
Jul 2, 202562.3562.3561.1561.40-0.49%105,905
Jul 1, 202561.1061.1061.1061.10--131,405
Jun 30, 202561.1061.1061.1061.10--180,872
Jun 27, 202560.9561.6560.7561.10-0.49%179,520
Jun 26, 202560.7062.0060.7060.80-0.08%192,538
Jun 25, 202561.2061.3560.7560.75--1.14%150,794
Jun 24, 202561.9562.4061.2561.45-0.41%141,013
Jun 23, 202560.5061.3560.5061.20-0.74%161,475
Jun 20, 202560.6561.0060.5560.75-0.25%241,334
Jun 19, 202560.6061.7060.5560.60--0.82%105,155
Jun 18, 202561.0061.2560.5561.10--0.16%189,727
Jun 17, 202561.5561.5560.9061.20--0.49%141,793
Jun 16, 202561.6062.0061.2061.50--0.32%151,494
Jun 13, 202562.2562.3061.4561.70--1.59%97,599
Jun 12, 202562.6062.9561.9562.70--0.63%137,189
Jun 11, 202563.2063.7563.0063.10--0.55%95,415
Jun 10, 202563.7564.0563.2563.45--0.55%115,483
Jun 9, 202563.8063.8063.8063.80--84,860
Jun 6, 202563.5564.0563.2063.80--1.01%105,806
Jun 5, 202564.4564.4564.4564.45--127,594
Jun 4, 202564.2564.8563.5064.45-0.86%140,179
Jun 3, 202564.3064.3063.2063.90--0.16%127,484
Jun 2, 202564.1064.7063.9064.00--0.93%128,510
May 30, 202564.1064.9063.7064.60-1.10%723,266
May 29, 202563.4564.1063.4563.90-1.19%84,610
May 28, 202563.3563.4563.0063.15--0.71%118,882
May 27, 202563.4063.7063.2063.60-0.24%109,030
May 26, 202563.3563.6063.1563.45-0.95%43,316