Strategy Inc (BIT:1MSTR)
Italy
· Delayed Price · Currency is EUR 121.40
-6.00 (-4.71%)
At close: Mar 5, 2026
Strategy Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 5, 2026 | 125.60 | 126.30 | 124.40 | 125.65 | - | -1.37% | 1,862 |
| Mar 4, 2026 | 116.70 | 128.55 | 116.45 | 127.40 | 127.40 | 9.36% | 15,029 |
| Mar 3, 2026 | 115.80 | 117.00 | 111.00 | 116.50 | 116.50 | -1.19% | 9,159 |
| Mar 2, 2026 | 110.00 | 120.10 | 109.00 | 117.90 | 117.90 | 6.94% | 12,162 |
| Feb 27, 2026 | 114.10 | 114.85 | 108.75 | 110.25 | 110.25 | -2.04% | 5,120 |
| Feb 26, 2026 | 113.40 | 115.35 | 111.90 | 112.55 | 112.55 | -0.97% | 6,627 |
| Feb 25, 2026 | 106.95 | 113.65 | 106.95 | 113.65 | 113.65 | 10.18% | 8,460 |
| Feb 24, 2026 | 103.90 | 106.10 | 101.05 | 103.15 | 103.15 | -3.33% | 7,160 |
| Feb 23, 2026 | 108.45 | 110.00 | 105.85 | 106.70 | 106.70 | -5.11% | 8,106 |
| Feb 20, 2026 | 111.10 | 115.00 | 109.05 | 112.45 | 112.45 | 5.93% | 7,137 |
| Feb 19, 2026 | 107.75 | 107.75 | 104.00 | 106.15 | 106.15 | -2.97% | 4,583 |
| Feb 18, 2026 | 110.40 | 111.30 | 106.90 | 109.40 | 109.40 | -0.77% | 4,016 |
| Feb 17, 2026 | 111.65 | 111.70 | 106.60 | 110.25 | 110.25 | -2.00% | 9,082 |
| Feb 16, 2026 | 111.75 | 114.80 | 110.75 | 112.50 | 112.50 | 0.31% | 9,414 |
| Feb 13, 2026 | 103.65 | 113.00 | 103.65 | 112.15 | 112.15 | 9.79% | 5,165 |
| Feb 12, 2026 | 106.35 | 108.20 | 102.00 | 102.15 | 102.15 | -5.68% | 7,068 |
| Feb 11, 2026 | 109.20 | 113.55 | 105.85 | 108.30 | 108.30 | -6.60% | 12,011 |
| Feb 10, 2026 | 112.65 | 116.75 | 110.50 | 115.95 | 115.95 | 2.43% | 15,508 |
| Feb 9, 2026 | 112.05 | 113.40 | 105.45 | 113.20 | 113.20 | 4.43% | 29,329 |
| Feb 6, 2026 | 92.80 | 109.25 | 92.40 | 108.40 | 108.40 | 12.54% | 53,565 |
| Feb 5, 2026 | 104.55 | 106.70 | 94.70 | 96.32 | 96.32 | -8.09% | 35,412 |
| Feb 4, 2026 | 112.55 | 112.85 | 104.80 | 104.80 | 104.80 | -8.47% | 18,958 |
| Feb 3, 2026 | 120.40 | 120.90 | 114.35 | 114.50 | 114.50 | -7.81% | 10,434 |
| Feb 2, 2026 | 116.80 | 125.30 | 115.90 | 124.20 | 124.20 | 2.43% | 20,255 |
| Jan 30, 2026 | 116.70 | 121.40 | 115.90 | 121.25 | 121.25 | 1.25% | 13,756 |
| Jan 29, 2026 | 131.90 | 132.15 | 118.75 | 119.75 | 119.75 | -10.53% | 11,444 |
| Jan 28, 2026 | 135.25 | 138.05 | 133.85 | 133.85 | 133.85 | 0.41% | 4,652 |
| Jan 27, 2026 | 136.75 | 136.80 | 131.50 | 133.30 | 133.30 | -1.22% | 2,052 |
| Jan 26, 2026 | 135.00 | 137.35 | 133.85 | 134.95 | 134.95 | -2.81% | 4,346 |
| Jan 23, 2026 | 137.55 | 139.10 | 135.45 | 138.85 | 138.85 | 0.98% | 2,291 |
| Jan 22, 2026 | 140.05 | 140.85 | 136.35 | 137.50 | 137.50 | 0.66% | 2,483 |
| Jan 21, 2026 | 137.00 | 139.60 | 135.45 | 136.60 | 136.60 | -1.30% | 5,874 |
| Jan 20, 2026 | 141.15 | 141.45 | 135.70 | 138.40 | 138.40 | -3.59% | 5,801 |
| Jan 19, 2026 | 143.45 | 144.60 | 141.75 | 143.55 | 143.55 | -3.14% | 13,220 |
| Jan 16, 2026 | 148.50 | 149.55 | 144.75 | 148.20 | 148.20 | -1.50% | 4,245 |
| Jan 15, 2026 | 153.80 | 156.60 | 146.95 | 150.45 | 150.45 | -5.38% | 8,463 |
| Jan 14, 2026 | 152.40 | 162.50 | 151.00 | 159.00 | 159.00 | 10.34% | 11,972 |
| Jan 13, 2026 | 139.75 | 144.70 | 139.25 | 144.10 | 144.10 | 4.53% | 5,447 |
| Jan 12, 2026 | 137.45 | 137.85 | 133.15 | 137.85 | 137.85 | -0.90% | 7,378 |
| Jan 9, 2026 | 143.15 | 143.35 | 133.90 | 139.10 | 139.10 | -2.04% | 7,025 |
| Jan 8, 2026 | 137.15 | 142.20 | 134.30 | 142.00 | 142.00 | 1.57% | 6,508 |
| Jan 7, 2026 | 143.50 | 145.50 | 136.00 | 139.80 | 139.80 | 3.40% | 12,903 |
| Jan 6, 2026 | 139.75 | 142.35 | 135.20 | 135.20 | 135.20 | -3.26% | 4,862 |
| Jan 5, 2026 | 139.55 | 143.15 | 139.25 | 139.75 | 139.75 | 2.53% | 7,115 |
| Jan 2, 2026 | 131.25 | 136.30 | 127.80 | 136.30 | 136.30 | 1.15% | 6,381 |
| Dec 30, 2025 | 132.50 | 135.40 | 131.90 | 134.75 | 134.75 | 0.90% | 3,870 |
| Dec 29, 2025 | 137.05 | 137.90 | 132.85 | 133.55 | 133.55 | -1.48% | 8,241 |
| Dec 23, 2025 | 138.60 | 138.85 | 134.80 | 135.55 | 135.55 | -4.41% | 4,716 |
| Dec 22, 2025 | 142.55 | 145.40 | 140.50 | 141.80 | 141.80 | -0.77% | 5,427 |
| Dec 19, 2025 | 139.50 | 142.90 | 138.20 | 142.90 | 142.90 | 1.78% | 3,769 |
| Dec 18, 2025 | 138.20 | 143.50 | 138.05 | 140.40 | 140.40 | 0.50% | 5,643 |
| Dec 17, 2025 | 142.10 | 145.15 | 139.15 | 139.70 | 139.70 | -1.90% | 6,069 |
| Dec 16, 2025 | 136.60 | 145.30 | 136.40 | 142.40 | 142.40 | 1.35% | 8,129 |
| Dec 15, 2025 | 150.70 | 151.25 | 139.70 | 140.50 | 140.50 | -7.90% | 7,449 |
| Dec 12, 2025 | 156.90 | 157.50 | 151.40 | 152.55 | 152.55 | 3.85% | 5,383 |
| Dec 11, 2025 | 153.85 | 154.75 | 146.00 | 146.90 | 146.90 | -7.87% | 8,080 |
| Dec 10, 2025 | 162.75 | 164.40 | 158.60 | 159.45 | 159.45 | -5.85% | 6,067 |
| Dec 9, 2025 | 156.75 | 169.35 | 155.00 | 169.35 | 169.35 | 7.59% | 3,639 |
| Dec 8, 2025 | 156.65 | 158.85 | 153.90 | 157.40 | 157.40 | 2.88% | 3,526 |
| 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 |