Strategy Inc (BIT:1MSTR)
Italy · Delayed Price · Currency is EUR 240.60
-9.90 (-3.95%)
At close: Oct 29, 2025
Strategy Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |