Strategy Inc (BIT:1MSTR)
Italy · Delayed Price · Currency is EUR 288.50
-8.10 (-2.73%)
Last updated: Sep 19, 2025, 9:00 AM CET
Strategy Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 17, 2025 | 392.30 | 393.90 | 386.70 | 391.00 | 391.00 | 0.41% | 6,344 |
| Jul 16, 2025 | 385.10 | 390.00 | 383.60 | 389.40 | 389.40 | 1.12% | 6,291 |
| Jul 15, 2025 | 377.50 | 392.00 | 375.10 | 385.10 | 385.10 | 1.58% | 5,269 |
| Jul 14, 2025 | 384.00 | 390.50 | 377.50 | 379.10 | 379.10 | 3.58% | 9,213 |
| Jul 11, 2025 | 373.00 | 376.10 | 366.00 | 366.00 | 366.00 | 2.78% | 8,104 |