Strategy Inc (FRA:MIGA)
Germany
· Delayed Price · Currency is EUR 153.05
-6.85 (-4.28%)
Last updated: Dec 5, 2025, 7:44 PM CET
Strategy Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 159.60 | 160.70 | 152.70 | 154.40 | 154.40 | -3.44% | 1,095 |
| Dec 4, 2025 | 161.35 | 163.10 | 157.75 | 159.90 | 159.90 | -0.53% | 2,969 |
| Dec 3, 2025 | 161.45 | 163.00 | 155.10 | 160.75 | 160.75 | 3.01% | 6,160 |
| Dec 2, 2025 | 149.25 | 162.00 | 148.30 | 156.05 | 156.05 | 6.30% | 3,612 |
| Dec 1, 2025 | 146.80 | 147.10 | 134.15 | 146.80 | 146.80 | -4.33% | 10,619 |
| Nov 28, 2025 | 154.25 | 160.25 | 152.95 | 153.45 | 153.45 | -1.63% | 2,560 |
| Nov 27, 2025 | 155.60 | 157.25 | 152.90 | 156.00 | 156.00 | 0.65% | 4,340 |
| Nov 26, 2025 | 149.10 | 155.55 | 146.95 | 155.00 | 155.00 | 4.59% | 4,081 |
| Nov 25, 2025 | 153.20 | 153.20 | 144.55 | 148.20 | 148.20 | -3.92% | 5,823 |
| Nov 24, 2025 | 152.95 | 154.25 | 145.60 | 154.25 | 154.25 | 3.59% | 5,014 |
| Nov 21, 2025 | 151.00 | 156.30 | 145.00 | 148.90 | 148.90 | -3.56% | 9,115 |
| Nov 20, 2025 | 167.15 | 169.00 | 149.60 | 154.40 | 154.40 | -3.50% | 5,549 |
| Nov 19, 2025 | 175.45 | 177.70 | 158.00 | 160.00 | 160.00 | -12.42% | 6,212 |
| Nov 18, 2025 | 163.45 | 183.80 | 162.00 | 182.70 | 182.70 | 8.75% | 5,938 |
| Nov 17, 2025 | 172.60 | 176.90 | 165.00 | 168.00 | 168.00 | -2.95% | 6,830 |
| Nov 14, 2025 | 176.20 | 179.35 | 166.50 | 173.10 | 173.10 | -3.35% | 15,479 |
| Nov 13, 2025 | 196.85 | 197.90 | 179.10 | 179.10 | 179.10 | -5.74% | 3,742 |
| Nov 12, 2025 | 200.30 | 203.90 | 190.00 | 190.00 | 190.00 | -5.38% | 4,244 |
| Nov 11, 2025 | 205.70 | 205.80 | 200.00 | 200.80 | 200.80 | -3.28% | 4,513 |
| Nov 10, 2025 | 216.90 | 217.80 | 205.40 | 207.60 | 207.60 | -0.57% | 2,627 |
| Nov 7, 2025 | 206.60 | 210.00 | 190.85 | 208.80 | 208.80 | 2.35% | 6,302 |
| Nov 6, 2025 | 221.40 | 221.50 | 204.00 | 204.00 | 204.00 | -7.44% | 1,348 |
| Nov 5, 2025 | 218.00 | 220.60 | 215.50 | 220.40 | 220.40 | 2.51% | 2,529 |
| Nov 4, 2025 | 223.90 | 223.90 | 214.70 | 215.00 | 215.00 | -8.12% | 5,375 |
| Nov 3, 2025 | 228.70 | 234.00 | 226.30 | 234.00 | 234.00 | -0.21% | 1,056 |
| Oct 31, 2025 | 237.40 | 238.70 | 231.00 | 234.50 | 234.50 | 3.08% | 1,799 |
| Oct 30, 2025 | 239.40 | 241.20 | 217.50 | 227.50 | 227.50 | -4.05% | 3,299 |
| Oct 29, 2025 | 245.60 | 246.60 | 237.10 | 237.10 | 237.10 | -2.91% | 935 |
| Oct 28, 2025 | 251.70 | 253.30 | 244.20 | 244.20 | 244.20 | -3.97% | 585 |
| Oct 27, 2025 | 260.90 | 260.90 | 252.70 | 254.30 | 254.30 | 2.96% | 845 |
| Oct 24, 2025 | 249.60 | 252.50 | 247.00 | 247.00 | 247.00 | 0.49% | 754 |
| Oct 23, 2025 | 244.90 | 249.00 | 239.90 | 245.80 | 245.80 | 1.61% | 814 |
| Oct 22, 2025 | 255.80 | 255.80 | 238.60 | 241.90 | 241.90 | -7.21% | 896 |
| Oct 21, 2025 | 249.70 | 262.80 | 249.70 | 260.70 | 260.70 | 1.84% | 1,246 |
| Oct 20, 2025 | 259.10 | 261.90 | 256.00 | 256.00 | 256.00 | 2.24% | 1,525 |
| Oct 17, 2025 | 241.50 | 250.40 | 230.00 | 250.40 | 250.40 | 2.88% | 9,970 |
| Oct 16, 2025 | 257.50 | 258.50 | 242.70 | 243.40 | 243.40 | -4.17% | 1,842 |
| Oct 15, 2025 | 260.70 | 264.40 | 254.00 | 254.00 | 254.00 | -5.40% | 1,911 |
| Oct 14, 2025 | 262.50 | 269.10 | 257.30 | 268.50 | 268.50 | -1.90% | 1,725 |
| Oct 13, 2025 | 265.00 | 273.70 | 262.00 | 273.70 | 273.70 | 3.48% | 2,231 |
| Oct 10, 2025 | 277.70 | 279.60 | 261.80 | 264.50 | 264.50 | -5.23% | 1,323 |
| Oct 9, 2025 | 281.00 | 283.60 | 276.00 | 279.10 | 279.10 | -1.48% | 1,916 |
| Oct 8, 2025 | 282.70 | 289.10 | 279.30 | 283.30 | 283.30 | -1.39% | 2,510 |
| Oct 7, 2025 | 306.60 | 306.70 | 283.10 | 287.30 | 287.30 | -5.59% | 2,038 |
| Oct 6, 2025 | 304.90 | 310.50 | 304.30 | 304.30 | 304.30 | 1.53% | 1,417 |
| Oct 3, 2025 | 300.30 | 303.00 | 295.20 | 299.70 | 299.70 | 0.44% | 1,180 |
| Oct 2, 2025 | 290.90 | 300.20 | 290.90 | 298.40 | 298.40 | 4.04% | 1,515 |
| Oct 1, 2025 | 272.20 | 292.90 | 272.20 | 286.80 | 286.80 | 5.64% | 2,477 |
| Sep 30, 2025 | 277.90 | 277.90 | 271.50 | 271.50 | 271.50 | -1.95% | 515 |
| Sep 29, 2025 | 268.80 | 276.90 | 266.60 | 276.90 | 276.90 | 5.09% | 1,176 |
| Sep 26, 2025 | 257.50 | 263.50 | 255.00 | 263.50 | 263.50 | 1.54% | 3,247 |
| Sep 25, 2025 | 274.20 | 275.30 | 252.70 | 259.50 | 259.50 | -5.81% | 2,923 |
| Sep 24, 2025 | 279.90 | 285.40 | 275.50 | 275.50 | 275.50 | -1.43% | 1,349 |
| Sep 23, 2025 | 286.20 | 288.50 | 279.50 | 279.50 | 279.50 | -1.76% | 1,376 |
| Sep 22, 2025 | 290.10 | 290.10 | 280.00 | 284.50 | 284.50 | -2.03% | 746 |
| Sep 19, 2025 | 296.10 | 299.80 | 289.60 | 290.40 | 290.40 | -2.02% | 836 |
| Sep 18, 2025 | 285.20 | 302.80 | 283.30 | 296.40 | 296.40 | 6.01% | 3,207 |
| Sep 17, 2025 | 284.00 | 286.00 | 274.00 | 279.60 | 279.60 | 0.22% | 713 |
| Sep 16, 2025 | 279.50 | 280.00 | 274.50 | 279.00 | 279.00 | 1.16% | 3,069 |
| Sep 15, 2025 | 283.60 | 283.60 | 272.70 | 275.80 | 275.80 | -1.82% | 904 |
| Sep 12, 2025 | 282.60 | 283.20 | 280.20 | 280.90 | 280.90 | 0.68% | 1,155 |
| Sep 11, 2025 | 280.50 | 282.00 | 275.00 | 279.00 | 279.00 | 0.47% | 1,683 |
| Sep 10, 2025 | 280.00 | 288.50 | 277.70 | 277.70 | 277.70 | -0.72% | 405 |
| Sep 9, 2025 | 280.20 | 284.20 | 277.90 | 279.70 | 279.70 | 0.07% | 523 |
| Sep 8, 2025 | 279.70 | 282.80 | 274.80 | 279.50 | 279.50 | -2.38% | 1,002 |
| Sep 5, 2025 | 285.80 | 288.10 | 273.30 | 286.30 | 286.30 | 2.36% | 1,054 |
| Sep 4, 2025 | 280.60 | 284.20 | 273.50 | 279.70 | 279.70 | -1.27% | 781 |
| Sep 3, 2025 | 291.70 | 295.90 | 283.30 | 283.30 | 283.30 | -3.08% | 438 |
| Sep 2, 2025 | 290.80 | 298.40 | 286.00 | 292.30 | 292.30 | 0.90% | 425 |
| Sep 1, 2025 | 281.20 | 289.70 | 281.10 | 289.70 | 289.70 | 1.05% | 1,709 |
| Aug 29, 2025 | 288.40 | 289.90 | 284.00 | 286.70 | 286.70 | -1.10% | 516 |
| Aug 28, 2025 | 297.50 | 299.40 | 288.70 | 289.90 | 289.90 | -3.24% | 5,104 |
| Aug 27, 2025 | 303.60 | 303.60 | 296.60 | 299.60 | 299.60 | 0.07% | 846 |
| Aug 26, 2025 | 293.80 | 299.40 | 293.70 | 299.40 | 299.40 | 0.44% | 353 |
| Aug 25, 2025 | 295.00 | 300.40 | 291.70 | 298.10 | 298.10 | -2.58% | 829 |
| Aug 22, 2025 | 293.80 | 306.30 | 287.60 | 306.00 | 306.00 | 5.26% | 1,198 |
| Aug 21, 2025 | 294.50 | 295.50 | 289.50 | 290.70 | 290.70 | -1.62% | 2,724 |
| Aug 20, 2025 | 292.20 | 295.50 | 280.00 | 295.50 | 295.50 | 2.64% | 2,157 |
| Aug 19, 2025 | 307.30 | 311.00 | 286.50 | 287.90 | 287.90 | -8.22% | 6,899 |
| Aug 18, 2025 | 309.80 | 314.10 | 305.60 | 313.70 | 313.70 | 0.22% | 1,364 |
| Aug 15, 2025 | 321.90 | 322.30 | 307.70 | 313.00 | 313.00 | -2.34% | 1,707 |
| Aug 14, 2025 | 330.90 | 332.10 | 314.30 | 320.50 | 320.50 | -2.82% | 3,581 |
| Aug 13, 2025 | 336.20 | 340.10 | 328.00 | 329.80 | 329.80 | -2.28% | 1,123 |
| Aug 12, 2025 | 345.70 | 345.70 | 335.90 | 337.50 | 337.50 | -3.05% | 486 |
| Aug 11, 2025 | 357.90 | 358.90 | 346.70 | 348.10 | 348.10 | 3.39% | 821 |
| Aug 8, 2025 | 344.70 | 350.00 | 336.70 | 336.70 | 336.70 | -2.43% | 737 |
| Aug 7, 2025 | 327.20 | 347.30 | 326.70 | 345.10 | 345.10 | 6.81% | 1,552 |
| Aug 6, 2025 | 326.40 | 328.40 | 323.10 | 323.10 | 323.10 | -0.71% | 252 |
| Aug 5, 2025 | 336.40 | 336.80 | 324.10 | 325.40 | 325.40 | -3.01% | 2,539 |
| Aug 4, 2025 | 323.60 | 335.50 | 317.00 | 335.50 | 335.50 | 5.84% | 2,586 |
| Aug 1, 2025 | 346.90 | 346.90 | 317.00 | 317.00 | 317.00 | -10.20% | 3,948 |
| Jul 31, 2025 | 352.50 | 357.00 | 348.20 | 353.00 | 353.00 | 1.00% | 2,105 |
| Jul 30, 2025 | 343.20 | 351.20 | 343.20 | 349.50 | 349.50 | 1.07% | 1,332 |
| Jul 29, 2025 | 350.40 | 354.60 | 339.50 | 345.80 | 345.80 | -1.23% | 1,272 |
| Jul 28, 2025 | 357.70 | 359.10 | 350.10 | 350.10 | 350.10 | 1.51% | 1,427 |
| Jul 25, 2025 | 344.50 | 349.00 | 341.40 | 344.90 | 344.90 | -1.51% | 841 |
| Jul 24, 2025 | 348.60 | 352.30 | 345.30 | 350.20 | 350.20 | 1.13% | 1,702 |
| Jul 23, 2025 | 363.10 | 363.70 | 346.00 | 346.30 | 346.30 | -5.18% | 1,675 |
| Jul 22, 2025 | 365.50 | 369.20 | 355.00 | 365.20 | 365.20 | 0.33% | 1,387 |
| Jul 21, 2025 | 369.60 | 374.30 | 364.00 | 364.00 | 364.00 | -1.17% | 1,312 |