Strategy Inc (FRA:MIGA)
Germany · Delayed Price · Currency is EUR 146.80
-6.65 (-4.33%)
Last updated: Dec 1, 2025, 9:50 PM CET
Strategy Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |