Commerzbank AG (FRA:ZZMS)
Germany · Delayed Price · Currency is EUR 29.20
-0.20 (-0.68%)
At close: Jul 28, 2025, 10:00 PM CET
Stronghold Digital Mining Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 31.40 | 31.40 | 31.40 | 31.40 | - | 1.29% | - |
| Jul 31, 2025 | 31.00 | 31.00 | 31.00 | 31.00 | - | - | - |
| Jul 30, 2025 | 29.40 | 31.00 | 29.40 | 31.00 | - | 4.73% | 250 |
| Jul 29, 2025 | 29.00 | 29.60 | 29.00 | 29.60 | - | 1.37% | - |
| Jul 28, 2025 | 29.40 | 30.80 | 29.20 | 29.20 | - | -0.68% | 400 |
| Jul 25, 2025 | 29.20 | 29.40 | 29.20 | 29.40 | - | - | - |
| Jul 24, 2025 | 28.80 | 29.40 | 28.80 | 29.40 | - | 0.68% | - |
| Jul 23, 2025 | 28.20 | 29.20 | 28.20 | 29.20 | - | 2.82% | - |
| Jul 22, 2025 | 27.60 | 28.40 | 27.60 | 28.40 | - | 1.43% | - |
| Jul 21, 2025 | 27.20 | 28.00 | 27.20 | 28.00 | - | 1.45% | - |
| Jul 18, 2025 | 27.60 | 27.60 | 27.40 | 27.60 | - | 0.73% | - |
| Jul 17, 2025 | 27.60 | 27.60 | 27.40 | 27.40 | - | -2.14% | - |
| Jul 16, 2025 | 27.20 | 28.00 | 27.20 | 28.00 | - | 1.45% | 40 |
| Jul 15, 2025 | 28.00 | 28.00 | 27.40 | 27.60 | - | -2.82% | - |
| Jul 14, 2025 | 27.20 | 28.40 | 27.20 | 28.40 | - | 2.16% | - |
| Jul 11, 2025 | 28.00 | 28.00 | 27.80 | 27.80 | - | -2.11% | - |
| Jul 10, 2025 | 29.00 | 29.00 | 28.20 | 28.40 | - | -3.40% | - |
| Jul 9, 2025 | 29.00 | 30.80 | 29.00 | 29.40 | - | - | 100 |
| Jul 8, 2025 | 27.60 | 30.60 | 27.60 | 29.40 | - | 5.76% | 50 |
| Jul 7, 2025 | 27.20 | 27.80 | 27.20 | 27.80 | - | 2.21% | - |
| Jul 4, 2025 | 27.20 | 27.20 | 27.20 | 27.20 | - | 0.74% | - |
| Jul 3, 2025 | 26.80 | 27.00 | 26.80 | 27.00 | - | - | - |
| Jul 2, 2025 | 26.00 | 27.00 | 26.00 | 27.00 | - | 3.85% | - |
| Jul 1, 2025 | 26.00 | 26.40 | 26.00 | 26.00 | - | -1.52% | - |
| Jun 30, 2025 | 26.40 | 26.60 | 26.40 | 26.40 | - | -0.75% | - |
| Jun 27, 2025 | 26.40 | 26.60 | 26.40 | 26.60 | - | - | - |
| Jun 26, 2025 | 26.40 | 26.60 | 26.40 | 26.60 | - | - | - |
| Jun 25, 2025 | 28.00 | 28.00 | 26.60 | 26.60 | - | -5.67% | - |
| Jun 24, 2025 | 27.60 | 28.20 | 27.60 | 28.20 | - | 2.17% | 3 |
| Jun 23, 2025 | 27.20 | 27.80 | 27.20 | 27.60 | - | 2.22% | - |
| Jun 20, 2025 | 27.00 | 27.00 | 27.00 | 27.00 | - | -0.74% | - |
| Jun 19, 2025 | 27.20 | 27.40 | 27.20 | 27.20 | - | -2.16% | - |
| Jun 18, 2025 | 26.60 | 27.80 | 26.60 | 27.80 | - | 2.96% | - |
| Jun 17, 2025 | 27.80 | 27.80 | 27.00 | 27.00 | - | -3.57% | - |
| Jun 16, 2025 | 27.20 | 28.00 | 27.20 | 28.00 | - | 2.19% | - |
| Jun 13, 2025 | 26.60 | 27.40 | 26.60 | 27.40 | - | - | - |
| Jun 12, 2025 | 26.80 | 27.40 | 26.80 | 27.40 | - | 1.48% | - |
| Jun 11, 2025 | 26.80 | 27.00 | 26.80 | 27.00 | - | -0.74% | - |
| Jun 10, 2025 | 27.20 | 27.20 | 26.80 | 27.20 | - | -1.45% | - |
| Jun 9, 2025 | 27.20 | 27.60 | 27.20 | 27.60 | - | -3.50% | - |
| Jun 6, 2025 | 27.00 | 28.60 | 26.80 | 28.60 | - | 5.15% | 4 |
| Jun 5, 2025 | 26.00 | 27.40 | 26.00 | 27.20 | - | 3.03% | - |
| Jun 4, 2025 | 26.20 | 26.40 | 26.20 | 26.40 | - | 2.33% | - |
| Jun 3, 2025 | 25.80 | 25.80 | 25.60 | 25.80 | - | -5.84% | - |
| Jun 2, 2025 | 25.80 | 27.40 | 25.80 | 27.40 | - | 3.79% | 190 |
| May 30, 2025 | 25.80 | 26.40 | 25.80 | 26.40 | - | 2.33% | - |
| May 29, 2025 | 26.00 | 26.00 | 25.80 | 25.80 | - | -0.77% | - |
| May 28, 2025 | 26.20 | 26.20 | 26.00 | 26.00 | - | -1.52% | - |
| May 27, 2025 | 25.80 | 27.40 | 25.80 | 26.40 | - | 2.33% | 100 |
| May 26, 2025 | 25.60 | 25.80 | 25.60 | 25.80 | - | 2.38% | - |