ResMed Inc. (FRA:RME)
Germany · Delayed Price · Currency is EUR 232.80
-8.20 (-3.40%)
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 | 232.80 | 232.80 | 232.80 | 232.80 | - | -3.40% | - |
| Jul 31, 2025 | 242.40 | 242.40 | 241.00 | 241.00 | - | 0.50% | - |
| Jul 30, 2025 | 239.50 | 239.80 | 239.00 | 239.80 | - | 1.27% | 20 |
| Jul 29, 2025 | 234.20 | 236.80 | 234.20 | 236.80 | - | 1.15% | 70 |
| Jul 28, 2025 | 233.90 | 234.10 | 233.90 | 234.10 | - | 1.25% | - |
| Jul 25, 2025 | 232.00 | 232.00 | 231.20 | 231.20 | - | 0.57% | 70 |
| Jul 24, 2025 | 231.20 | 231.20 | 229.90 | 229.90 | - | 0.39% | - |
| Jul 23, 2025 | 227.30 | 229.00 | 227.30 | 229.00 | - | 1.01% | 70 |
| Jul 22, 2025 | 222.40 | 226.70 | 222.40 | 226.70 | - | 2.49% | 70 |
| Jul 21, 2025 | 220.90 | 221.20 | 220.90 | 221.20 | - | -0.49% | 70 |
| Jul 18, 2025 | 220.00 | 222.30 | 220.00 | 222.30 | - | 1.51% | - |
| Jul 17, 2025 | 218.30 | 219.00 | 218.30 | 219.00 | - | 0.83% | 70 |
| Jul 16, 2025 | 215.90 | 217.20 | 215.90 | 217.20 | - | -0.28% | 70 |
| Jul 15, 2025 | 216.90 | 217.80 | 216.90 | 217.80 | - | 0.41% | 70 |
| Jul 14, 2025 | 216.40 | 216.90 | 216.40 | 216.90 | - | -0.55% | 70 |
| Jul 11, 2025 | 219.50 | 219.50 | 218.10 | 218.10 | - | -0.55% | 70 |
| Jul 10, 2025 | 216.90 | 219.30 | 216.90 | 219.30 | - | 1.67% | 70 |
| Jul 9, 2025 | 218.00 | 218.00 | 215.70 | 215.70 | - | -1.69% | - |
| Jul 8, 2025 | 217.60 | 219.40 | 217.60 | 219.40 | - | 1.11% | 70 |
| Jul 7, 2025 | 215.60 | 217.00 | 215.60 | 217.00 | - | -0.09% | 70 |
| Jul 4, 2025 | 217.20 | 217.20 | 217.20 | 217.20 | - | 0.84% | 35 |
| Jul 3, 2025 | 216.20 | 216.20 | 215.40 | 215.40 | - | -0.87% | 35 |
| Jul 2, 2025 | 216.70 | 217.30 | 216.70 | 217.30 | - | -0.23% | - |
| Jul 1, 2025 | 217.80 | 217.80 | 217.80 | 217.80 | - | 0.05% | - |
| Jun 30, 2025 | 216.90 | 217.70 | 216.90 | 217.70 | - | 0.69% | - |
| Jun 27, 2025 | 218.40 | 218.40 | 216.20 | 216.20 | - | -1.64% | 125 |
| Jun 26, 2025 | 220.00 | 220.00 | 219.80 | 219.80 | - | -0.99% | - |
| Jun 25, 2025 | 219.40 | 222.00 | 219.40 | 222.00 | - | 2.21% | 125 |
| Jun 24, 2025 | 219.10 | 219.10 | 217.20 | 217.20 | - | -1.67% | - |
| Jun 23, 2025 | 217.90 | 220.90 | 217.90 | 220.90 | - | 2.65% | 125 |
| Jun 20, 2025 | 215.20 | 215.20 | 215.20 | 215.20 | - | -1.15% | 125 |
| Jun 19, 2025 | 217.70 | 217.70 | 217.70 | 217.70 | - | 0.51% | - |
| Jun 18, 2025 | 216.60 | 216.60 | 216.60 | 216.60 | - | 0.74% | - |
| Jun 17, 2025 | 215.00 | 215.00 | 215.00 | 215.00 | - | -0.14% | 125 |
| Jun 16, 2025 | 215.30 | 215.30 | 215.30 | 215.30 | - | 1.46% | - |
| Jun 13, 2025 | 212.20 | 212.20 | 212.20 | 212.20 | - | -2.12% | 125 |
| Jun 12, 2025 | 216.80 | 216.80 | 216.80 | 216.80 | - | -1.45% | - |
| Jun 11, 2025 | 219.90 | 220.10 | 219.90 | 220.00 | - | 0.55% | 125 |
| Jun 10, 2025 | 218.80 | 218.80 | 218.80 | 218.80 | - | -0.41% | 10 |
| Jun 9, 2025 | 219.70 | 219.70 | 219.70 | 219.70 | - | 0.87% | - |
| Jun 6, 2025 | 217.80 | 217.80 | 217.80 | 217.80 | - | -0.09% | 10 |
| Jun 5, 2025 | 218.00 | 218.00 | 218.00 | 218.00 | - | 0.69% | - |
| Jun 4, 2025 | 216.50 | 216.50 | 216.50 | 216.50 | - | 1.93% | - |
| Jun 3, 2025 | 212.40 | 212.40 | 212.40 | 212.40 | - | 0.14% | - |
| Jun 2, 2025 | 212.10 | 212.10 | 212.10 | 212.10 | - | -1.39% | 10 |
| May 30, 2025 | 215.10 | 215.10 | 215.10 | 215.10 | - | 0.05% | 10 |
| May 29, 2025 | 218.00 | 218.00 | 215.00 | 215.00 | - | -0.92% | 10 |
| May 28, 2025 | 216.60 | 217.00 | 216.60 | 217.00 | - | 0.23% | - |
| May 27, 2025 | 212.80 | 216.50 | 212.80 | 216.50 | - | -0.14% | 128 |
| May 26, 2025 | 216.80 | 216.80 | 216.80 | 216.80 | - | 0.93% | 7 |