Midea Real Estate Holding Limited (FRA:MR9)
Germany · Delayed Price · Currency is EUR 0.4764
-0.0062 (-1.28%)
Last updated: Jul 30, 2025
Stronghold Digital Mining Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 0.47 | 0.47 | 0.47 | 0.47 | - | -0.63% | 19,566 |
| Jul 31, 2025 | 0.47 | 0.47 | 0.47 | 0.47 | - | -0.42% | - |
| Jul 30, 2025 | 0.48 | 0.48 | 0.48 | 0.48 | - | -1.28% | 19,566 |
| Jul 29, 2025 | 0.48 | 0.48 | 0.48 | 0.48 | - | -0.49% | 19,566 |
| Jul 28, 2025 | 0.49 | 0.49 | 0.49 | 0.49 | - | -1.22% | 19,566 |
| Jul 25, 2025 | 0.49 | 0.49 | 0.49 | 0.49 | - | 0.82% | 19,566 |
| Jul 24, 2025 | 0.49 | 0.49 | 0.49 | 0.49 | - | -4.32% | - |
| Jul 23, 2025 | 0.48 | 0.51 | 0.48 | 0.51 | - | 7.88% | 19,566 |
| Jul 22, 2025 | 0.47 | 0.47 | 0.47 | 0.47 | - | -2.72% | - |
| Jul 21, 2025 | 0.47 | 0.49 | 0.47 | 0.49 | - | 3.32% | 8,000 |
| Jul 18, 2025 | 0.48 | 0.48 | 0.47 | 0.47 | - | 0.26% | 200 |
| Jul 17, 2025 | 0.47 | 0.47 | 0.47 | 0.47 | - | -0.38% | 1,000 |
| Jul 16, 2025 | 0.47 | 0.47 | 0.47 | 0.47 | - | -3.41% | 1,000 |
| Jul 15, 2025 | 0.49 | 0.49 | 0.49 | 0.49 | - | 13.11% | 1,000 |
| Jul 14, 2025 | 0.43 | 0.43 | 0.43 | 0.43 | - | 0.89% | 1,000 |
| Jul 11, 2025 | 0.43 | 0.43 | 0.43 | 0.43 | - | -4.86% | 1,000 |
| Jul 10, 2025 | 0.42 | 0.45 | 0.42 | 0.45 | - | 7.12% | 1,000 |
| Jul 9, 2025 | 0.42 | 0.42 | 0.42 | 0.42 | - | -0.14% | - |
| Jul 8, 2025 | 0.42 | 0.42 | 0.42 | 0.42 | - | 0.14% | 1,664 |
| Jul 7, 2025 | 0.42 | 0.42 | 0.42 | 0.42 | - | 0.58% | 1,664 |
| Jul 4, 2025 | 0.42 | 0.42 | 0.42 | 0.42 | - | 0.68% | 1,664 |
| Jul 3, 2025 | 0.41 | 0.41 | 0.41 | 0.41 | - | 0.19% | 1,664 |
| Jul 2, 2025 | 0.41 | 0.41 | 0.41 | 0.41 | - | -1.01% | - |
| Jul 1, 2025 | 0.42 | 0.42 | 0.42 | 0.42 | - | 0.19% | - |
| Jun 30, 2025 | 0.42 | 0.42 | 0.42 | 0.42 | - | -1.33% | - |
| Jun 27, 2025 | 0.42 | 0.42 | 0.42 | 0.42 | - | 0.72% | 1,664 |
| Jun 26, 2025 | 0.42 | 0.42 | 0.42 | 0.42 | - | -1.09% | - |
| Jun 25, 2025 | 0.43 | 0.43 | 0.42 | 0.42 | - | -0.33% | 1,664 |
| Jun 24, 2025 | 0.42 | 0.42 | 0.42 | 0.42 | - | 0.43% | - |
| Jun 23, 2025 | 0.42 | 0.42 | 0.42 | 0.42 | - | 0.09% | 500 |
| Jun 20, 2025 | 0.42 | 0.42 | 0.42 | 0.42 | - | -0.61% | 500 |
| Jun 19, 2025 | 0.42 | 0.42 | 0.42 | 0.42 | - | -2.16% | 500 |
| Jun 18, 2025 | 0.43 | 0.43 | 0.43 | 0.43 | - | 0.51% | 500 |
| Jun 17, 2025 | 0.43 | 0.43 | 0.43 | 0.43 | - | -2.00% | 500 |
| Jun 16, 2025 | 0.44 | 0.44 | 0.44 | 0.44 | - | -0.45% | 500 |
| Jun 13, 2025 | 0.44 | 0.44 | 0.44 | 0.44 | - | -1.07% | 500 |
| Jun 12, 2025 | 0.45 | 0.45 | 0.45 | 0.45 | - | -2.19% | - |
| Jun 11, 2025 | 0.46 | 0.46 | 0.46 | 0.46 | - | 3.44% | - |
| Jun 10, 2025 | 0.44 | 0.44 | 0.44 | 0.44 | - | -1.12% | 500 |
| Jun 9, 2025 | 0.45 | 0.45 | 0.45 | 0.45 | - | -1.11% | - |
| Jun 6, 2025 | 0.45 | 0.45 | 0.45 | 0.45 | - | 3.52% | 500 |
| Jun 5, 2025 | 0.44 | 0.44 | 0.44 | 0.44 | - | 3.36% | - |
| Jun 4, 2025 | 0.42 | 0.42 | 0.42 | 0.42 | - | 1.25% | - |
| Jun 3, 2025 | 0.42 | 0.42 | 0.42 | 0.42 | - | 2.35% | - |
| Jun 2, 2025 | 0.41 | 0.41 | 0.41 | 0.41 | - | -3.18% | 500 |
| May 30, 2025 | 0.42 | 0.42 | 0.42 | 0.42 | - | -1.68% | 500 |
| May 29, 2025 | 0.43 | 0.43 | 0.43 | 0.43 | - | 1.28% | 500 |
| May 28, 2025 | 0.42 | 0.42 | 0.42 | 0.42 | - | 0.09% | - |
| May 27, 2025 | 0.42 | 0.42 | 0.42 | 0.42 | - | 0.81% | - |
| May 26, 2025 | 0.42 | 0.42 | 0.42 | 0.42 | - | -0.33% | 500 |