Strategy Inc (BIT:1MSTR)
Italy
· Delayed Price · Currency is EUR 156.65
+3.40 (2.22%)
Last updated: Dec 3, 2025, 5:29 PM CET
Strategy Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 160.10 | 160.45 | 153.00 | 153.00 | 153.00 | -5.56% | 5,989 |
| Dec 4, 2025 | 161.80 | 163.45 | 158.00 | 162.00 | 162.00 | 3.42% | 8,409 |
| Dec 3, 2025 | 161.95 | 162.40 | 154.85 | 156.65 | 156.65 | 2.22% | 15,557 |
| Dec 2, 2025 | 149.20 | 158.30 | 146.85 | 153.25 | 153.25 | 12.77% | 15,832 |
| Dec 1, 2025 | 146.90 | 148.15 | 134.15 | 135.90 | 135.90 | -12.32% | 21,904 |
| Nov 28, 2025 | 154.85 | 161.00 | 153.90 | 155.00 | 155.00 | -0.13% | 13,474 |
| Nov 27, 2025 | 156.05 | 158.65 | 152.85 | 155.20 | 155.20 | 4.23% | 15,366 |
| Nov 26, 2025 | 150.20 | 151.30 | 144.90 | 148.90 | 148.90 | -0.50% | 8,080 |
| Nov 25, 2025 | 152.10 | 153.30 | 147.50 | 149.65 | 149.65 | -0.56% | 8,363 |
| Nov 24, 2025 | 152.70 | 153.45 | 144.20 | 150.50 | 150.50 | 1.04% | 14,733 |
| Nov 21, 2025 | 148.00 | 157.15 | 144.00 | 148.95 | 148.95 | -4.21% | 45,596 |
| Nov 20, 2025 | 168.05 | 168.85 | 154.80 | 155.50 | 155.50 | -4.16% | 17,430 |
| Nov 19, 2025 | 177.20 | 178.05 | 162.25 | 162.25 | 162.25 | -11.31% | 10,354 |
| Nov 18, 2025 | 164.95 | 183.50 | 164.30 | 182.95 | 182.95 | 8.80% | 11,214 |
| Nov 17, 2025 | 173.65 | 178.80 | 165.35 | 168.15 | 168.15 | -5.56% | 9,258 |
| Nov 14, 2025 | 176.15 | 178.05 | 166.45 | 178.05 | 178.05 | -5.04% | 21,510 |
| Nov 13, 2025 | 196.75 | 197.50 | 185.90 | 187.50 | 187.50 | -3.87% | 6,852 |
| Nov 12, 2025 | 201.00 | 204.40 | 193.45 | 195.05 | 195.05 | -4.71% | 4,608 |
| Nov 11, 2025 | 204.30 | 206.30 | 201.30 | 204.70 | 204.70 | -0.87% | 6,762 |
| Nov 10, 2025 | 216.60 | 216.80 | 203.70 | 206.50 | 206.50 | 4.00% | 3,607 |
| Nov 7, 2025 | 207.40 | 207.60 | 190.05 | 198.55 | 198.55 | -4.54% | 7,116 |
| Nov 6, 2025 | 220.50 | 220.60 | 207.00 | 208.00 | 208.00 | -3.79% | 2,374 |
| Nov 5, 2025 | 218.40 | 221.00 | 214.90 | 216.20 | 216.20 | -1.05% | 5,303 |
| Nov 4, 2025 | 223.20 | 225.30 | 217.50 | 218.50 | 218.50 | -4.96% | 4,449 |
| Nov 3, 2025 | 230.10 | 235.10 | 225.80 | 229.90 | 229.90 | -3.32% | 3,855 |
| Oct 31, 2025 | 235.80 | 239.20 | 228.30 | 237.80 | 237.80 | 3.71% | 4,562 |
| Oct 30, 2025 | 239.30 | 240.50 | 226.80 | 229.30 | 229.30 | -4.70% | 4,130 |
| Oct 29, 2025 | 247.60 | 247.60 | 238.80 | 240.60 | 240.60 | -3.95% | 2,320 |
| Oct 28, 2025 | 253.20 | 254.80 | 248.40 | 250.50 | 250.50 | -1.76% | 2,191 |
| Oct 27, 2025 | 260.70 | 260.70 | 252.70 | 255.00 | 255.00 | 2.12% | 2,279 |
| Oct 24, 2025 | 250.90 | 254.90 | 247.80 | 249.70 | 249.70 | 1.38% | 1,011 |
| Oct 23, 2025 | 249.90 | 249.90 | 240.90 | 246.30 | 246.30 | -0.48% | 2,084 |
| Oct 22, 2025 | 254.60 | 256.90 | 247.40 | 247.50 | 247.50 | -5.28% | 4,698 |
| Oct 21, 2025 | 251.00 | 261.30 | 250.00 | 261.30 | 261.30 | 0.23% | 3,853 |
| Oct 20, 2025 | 258.80 | 262.20 | 253.20 | 260.70 | 260.70 | 7.15% | 4,377 |
| Oct 17, 2025 | 238.70 | 246.40 | 230.60 | 243.30 | 243.30 | -4.29% | 9,281 |
| Oct 16, 2025 | 258.50 | 258.80 | 253.70 | 254.20 | 254.20 | -2.27% | 1,966 |
| Oct 15, 2025 | 261.50 | 264.90 | 257.60 | 260.10 | 260.10 | -1.40% | 2,374 |
| Oct 14, 2025 | 263.00 | 267.80 | 257.20 | 263.80 | 263.80 | -1.71% | 2,562 |
| Oct 13, 2025 | 264.90 | 269.00 | 261.50 | 268.40 | 268.40 | 1.90% | 5,301 |
| Oct 10, 2025 | 278.60 | 279.70 | 263.40 | 263.40 | 263.40 | -5.63% | 2,546 |
| Oct 9, 2025 | 281.00 | 284.00 | 277.90 | 279.10 | 279.10 | -0.11% | 3,258 |
| Oct 8, 2025 | 285.50 | 289.70 | 279.40 | 279.40 | 279.40 | -2.88% | 3,436 |
| Oct 7, 2025 | 304.80 | 307.30 | 286.00 | 287.70 | 287.70 | -6.29% | 6,923 |
| Oct 6, 2025 | 305.90 | 312.30 | 304.80 | 307.00 | 307.00 | 2.61% | 6,997 |
| Oct 3, 2025 | 300.60 | 301.00 | 294.00 | 299.20 | 299.20 | 0.88% | 2,022 |
| Oct 2, 2025 | 292.70 | 301.20 | 292.20 | 296.60 | 296.60 | 1.82% | 6,790 |
| Oct 1, 2025 | 271.70 | 292.10 | 271.10 | 291.30 | 291.30 | 6.82% | 3,749 |
| Sep 30, 2025 | 277.70 | 278.00 | 271.30 | 272.70 | 272.70 | 0.04% | 2,159 |
| Sep 29, 2025 | 269.20 | 277.70 | 265.00 | 272.60 | 272.60 | 4.64% | 6,463 |