Planoptik AG (FRA:P4O)
Germany · Delayed Price · Currency is EUR 4.420
-0.100 (-2.21%)
Last updated: Aug 1, 2025
Stronghold Digital Mining Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 4.42 | 4.50 | 4.42 | 4.50 | - | -0.44% | 6 |
| Jul 31, 2025 | 4.50 | 4.52 | 4.46 | 4.52 | - | -2.16% | 1,190 |
| Jul 30, 2025 | 4.50 | 4.62 | 4.50 | 4.62 | - | 3.59% | 2,788 |
| Jul 29, 2025 | 4.40 | 4.54 | 4.40 | 4.46 | - | 3.24% | 5,005 |
| Jul 28, 2025 | 4.44 | 4.44 | 4.32 | 4.32 | - | 0.47% | 1,891 |
| Jul 25, 2025 | 4.30 | 4.30 | 4.30 | 4.30 | - | -0.46% | 2,697 |
| Jul 24, 2025 | 4.40 | 4.40 | 4.30 | 4.32 | - | -1.82% | 2,697 |
| Jul 23, 2025 | 4.40 | 4.40 | 4.40 | 4.40 | - | - | 100 |
| Jul 22, 2025 | 4.74 | 4.74 | 4.40 | 4.40 | - | -4.35% | 3,474 |
| Jul 21, 2025 | 4.60 | 4.74 | 4.46 | 4.60 | - | 6.48% | 2,123 |
| Jul 18, 2025 | 4.50 | 4.88 | 4.32 | 4.32 | - | 1.41% | 13,102 |
| Jul 17, 2025 | 4.28 | 4.28 | 4.26 | 4.26 | - | -1.84% | 500 |
| Jul 16, 2025 | 4.34 | 4.34 | 4.34 | 4.34 | - | - | 600 |
| Jul 15, 2025 | 4.36 | 4.36 | 4.16 | 4.34 | - | 0.93% | 4,088 |
| Jul 14, 2025 | 4.08 | 4.34 | 4.08 | 4.30 | - | 13.76% | 6,545 |
| Jul 11, 2025 | 3.78 | 3.78 | 3.78 | 3.78 | - | - | 61,641 |
| Jul 10, 2025 | 3.76 | 3.98 | 3.70 | 3.78 | - | -3.08% | 13,769 |
| Jul 9, 2025 | 3.88 | 3.90 | 3.88 | 3.90 | - | 2.63% | 300 |
| Jul 8, 2025 | 3.88 | 3.88 | 3.80 | 3.80 | - | 1.06% | 1,787 |
| Jul 7, 2025 | 3.50 | 3.76 | 3.50 | 3.76 | - | 9.30% | 14,083 |
| Jul 4, 2025 | 3.50 | 3.50 | 3.44 | 3.44 | - | - | 300 |
| Jul 3, 2025 | 3.44 | 3.44 | 3.44 | 3.44 | - | -0.58% | 3,174 |
| Jul 2, 2025 | 3.46 | 3.46 | 3.46 | 3.46 | - | 1.17% | 3,174 |
| Jul 1, 2025 | 3.42 | 3.42 | 3.42 | 3.42 | - | - | 3,174 |
| Jun 30, 2025 | 3.42 | 3.42 | 3.42 | 3.42 | - | - | 3,174 |
| Jun 27, 2025 | 3.42 | 3.42 | 3.42 | 3.42 | - | - | 3,300 |
| Jun 26, 2025 | 3.42 | 3.42 | 3.42 | 3.42 | - | - | 3,300 |
| Jun 25, 2025 | 3.34 | 3.42 | 3.34 | 3.42 | - | 4.27% | 3,300 |
| Jun 24, 2025 | 3.28 | 3.28 | 3.28 | 3.28 | - | - | 6,590 |
| Jun 23, 2025 | 3.28 | 3.28 | 3.28 | 3.28 | - | - | 6,590 |
| Jun 20, 2025 | 3.28 | 3.28 | 3.28 | 3.28 | - | - | 6,590 |
| Jun 19, 2025 | 3.28 | 3.28 | 3.28 | 3.28 | - | - | 6,590 |
| Jun 18, 2025 | 3.28 | 3.28 | 3.26 | 3.28 | - | -1.80% | 6,590 |
| Jun 17, 2025 | 3.34 | 3.38 | 3.34 | 3.34 | - | 2.45% | 101 |
| Jun 16, 2025 | 3.22 | 3.26 | 3.22 | 3.26 | - | 1.24% | 895 |
| Jun 13, 2025 | 3.22 | 3.22 | 3.22 | 3.22 | - | -4.73% | 105 |
| Jun 12, 2025 | 3.40 | 3.40 | 3.38 | 3.38 | - | 1.81% | 200 |
| Jun 11, 2025 | 3.32 | 3.32 | 3.32 | 3.32 | - | - | 8,192 |
| Jun 10, 2025 | 3.32 | 3.32 | 3.32 | 3.32 | - | 1.22% | 8,192 |
| Jun 9, 2025 | 3.28 | 3.28 | 3.28 | 3.28 | - | - | 8,192 |
| Jun 6, 2025 | 3.28 | 3.28 | 3.28 | 3.28 | - | - | 8,192 |
| Jun 5, 2025 | 3.28 | 3.28 | 3.28 | 3.28 | - | - | 8,192 |
| Jun 4, 2025 | 3.30 | 3.32 | 3.28 | 3.28 | - | 1.23% | 8,192 |
| Jun 3, 2025 | 3.30 | 3.30 | 3.24 | 3.24 | - | -0.61% | 3,497 |
| Jun 2, 2025 | 3.20 | 3.26 | 3.20 | 3.26 | - | 1.87% | 3 |
| May 30, 2025 | 3.24 | 3.24 | 3.20 | 3.20 | - | -3.03% | 3,962 |
| May 29, 2025 | 3.30 | 3.30 | 3.30 | 3.30 | - | - | 2,293 |
| May 28, 2025 | 3.30 | 3.30 | 3.30 | 3.30 | - | 3.12% | 2,293 |
| May 27, 2025 | 3.20 | 3.20 | 3.20 | 3.20 | - | - | 574 |
| May 26, 2025 | 3.20 | 3.20 | 3.20 | 3.20 | - | -0.62% | 574 |