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 |
| Sep 26, 2025 | 258.90 | 261.50 | 254.80 | 260.50 | 260.50 | -0.04% | 4,922 |
| Sep 25, 2025 | 273.10 | 275.50 | 258.40 | 260.60 | 260.60 | -8.69% | 6,871 |
| Sep 24, 2025 | 281.10 | 285.70 | 280.10 | 285.40 | 285.40 | 0.21% | 1,656 |
| Sep 23, 2025 | 287.50 | 288.80 | 283.30 | 284.80 | 284.80 | -0.35% | 1,760 |
| Sep 22, 2025 | 286.40 | 289.00 | 280.10 | 285.80 | 285.80 | -0.94% | 1,902 |
| Sep 19, 2025 | 295.40 | 299.20 | 287.90 | 288.50 | 288.50 | -2.73% | 5,455 |
| Sep 18, 2025 | 283.80 | 299.10 | 283.30 | 296.60 | 296.60 | 5.44% | 3,688 |
| Sep 17, 2025 | 285.90 | 287.20 | 280.50 | 281.30 | 281.30 | 1.88% | 4,328 |
| Sep 16, 2025 | 279.60 | 279.60 | 275.00 | 276.10 | 276.10 | 0.80% | 1,902 |
| Sep 15, 2025 | 283.10 | 283.50 | 273.00 | 273.90 | 273.90 | -4.16% | 2,313 |
| Sep 12, 2025 | 281.10 | 286.80 | 279.90 | 285.80 | 285.80 | 2.44% | 2,127 |
| Sep 11, 2025 | 281.60 | 281.90 | 275.20 | 279.00 | 279.00 | -1.80% | 1,754 |
| Sep 10, 2025 | 282.40 | 290.00 | 281.20 | 284.10 | 284.10 | 2.12% | 3,826 |
| Sep 9, 2025 | 282.40 | 284.00 | 276.70 | 278.20 | 278.20 | -1.63% | 1,396 |
| Sep 8, 2025 | 279.10 | 283.10 | 274.50 | 282.80 | 282.80 | 1.84% | 3,851 |
| Sep 5, 2025 | 286.40 | 288.00 | 273.00 | 277.70 | 277.70 | 0.95% | 4,005 |
| Sep 4, 2025 | 281.30 | 285.00 | 273.20 | 275.10 | 275.10 | -5.07% | 8,399 |
| Sep 3, 2025 | 293.00 | 295.90 | 290.90 | 289.80 | 289.80 | -2.85% | 1,857 |
| Sep 2, 2025 | 292.00 | 298.20 | 285.10 | 298.30 | 298.30 | 4.16% | 1,918 |
| Sep 1, 2025 | 284.10 | 289.90 | 282.00 | 286.40 | 286.40 | -0.49% | 4,160 |
| Aug 29, 2025 | 287.00 | 288.70 | 283.40 | 287.80 | 287.80 | -1.67% | 3,121 |
| Aug 28, 2025 | 298.60 | 299.70 | 291.40 | 292.70 | 292.70 | -2.27% | 3,756 |
| Aug 27, 2025 | 302.80 | 303.60 | 297.50 | 299.50 | 299.50 | 1.53% | 3,591 |
| Aug 26, 2025 | 294.40 | 296.40 | 292.10 | 295.00 | 295.00 | -1.40% | 3,270 |
| Aug 25, 2025 | 294.70 | 300.50 | 290.00 | 299.20 | 299.20 | -2.06% | 8,289 |
| Aug 22, 2025 | 293.10 | 306.00 | 286.80 | 305.50 | 305.50 | 4.98% | 11,238 |
| Aug 21, 2025 | 294.40 | 296.90 | 289.00 | 291.00 | 291.00 | -0.03% | 7,252 |
| Aug 20, 2025 | 292.50 | 293.80 | 279.80 | 291.10 | 291.10 | -1.36% | 5,492 |
| Aug 19, 2025 | 308.00 | 312.20 | 293.90 | 295.10 | 295.10 | -5.05% | 5,460 |
| Aug 18, 2025 | 307.10 | 313.60 | 305.70 | 310.80 | 310.80 | -2.60% | 4,110 |
| Aug 14, 2025 | 330.80 | 332.10 | 316.30 | 319.10 | 319.10 | -3.65% | 3,446 |
| Aug 13, 2025 | 336.90 | 341.00 | 328.20 | 331.20 | 331.20 | -2.65% | 3,311 |
| Aug 12, 2025 | 345.40 | 346.40 | 337.80 | 340.20 | 340.20 | -3.57% | 5,034 |
| Aug 11, 2025 | 358.80 | 358.80 | 346.40 | 352.80 | 352.80 | 3.16% | 5,633 |
| Aug 8, 2025 | 344.90 | 350.00 | 340.10 | 342.00 | 342.00 | 0.18% | 1,484 |
| Aug 7, 2025 | 328.20 | 343.90 | 325.80 | 341.40 | 341.40 | 5.53% | 3,258 |
| Aug 6, 2025 | 327.10 | 328.70 | 321.30 | 323.50 | 323.50 | -1.04% | 1,409 |
| Aug 5, 2025 | 334.70 | 337.40 | 326.20 | 326.90 | 326.90 | -1.24% | 1,677 |
| Aug 4, 2025 | 326.50 | 332.50 | 317.10 | 331.00 | 331.00 | 1.38% | 3,532 |
| Aug 1, 2025 | 344.50 | 346.00 | 325.00 | 326.50 | 326.50 | -7.06% | 3,195 |
| Jul 31, 2025 | 352.60 | 355.90 | 347.90 | 351.30 | 351.30 | 0.60% | 1,414 |
| Jul 30, 2025 | 343.50 | 350.90 | 342.00 | 349.20 | 349.20 | 2.02% | 1,394 |
| Jul 29, 2025 | 353.30 | 354.70 | 342.20 | 342.30 | 342.30 | -2.62% | 1,043 |
| Jul 28, 2025 | 358.70 | 359.60 | 350.00 | 351.50 | 351.50 | 1.94% | 2,254 |
| Jul 25, 2025 | 343.50 | 349.00 | 341.00 | 344.80 | 344.80 | -1.74% | 2,876 |
| Jul 24, 2025 | 348.00 | 353.00 | 343.60 | 350.90 | 350.90 | -1.15% | 3,451 |
| Jul 23, 2025 | 361.70 | 364.10 | 352.00 | 355.00 | 355.00 | -1.80% | 2,827 |
| Jul 22, 2025 | 366.50 | 371.00 | 354.00 | 361.50 | 361.50 | -2.09% | 6,213 |
| Jul 21, 2025 | 371.90 | 375.60 | 367.40 | 369.20 | 369.20 | -1.60% | 4,800 |
| Jul 18, 2025 | 393.30 | 393.70 | 369.10 | 375.20 | 375.20 | -4.04% | 8,753 |