Strategy Inc (FRA:MIGA)
Germany · Delayed Price · Currency is EUR 104.86
-3.54 (-3.27%)
Last updated: Aug 26, 2026, 6:50 PM CET
FRA:MIGA Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 26, 2026 | 108.04 | 108.58 | 106.76 | 107.34 | - | -0.98% | 13 |
| Aug 25, 2026 | 109.06 | 110.00 | 102.56 | 108.40 | 108.40 | 3.61% | 9,255 |
| Aug 24, 2026 | 101.76 | 109.30 | 100.92 | 104.62 | 104.62 | 2.55% | 14,340 |
| Aug 21, 2026 | 101.64 | 107.52 | 99.24 | 102.02 | 102.02 | 6.72% | 32,117 |
| Aug 20, 2026 | 92.52 | 99.30 | 92.47 | 95.60 | 95.60 | 7.94% | 14,563 |
| Aug 19, 2026 | 79.78 | 91.31 | 79.50 | 88.57 | 88.57 | 9.72% | 12,357 |
| Aug 18, 2026 | 84.15 | 84.15 | 80.72 | 80.72 | 80.72 | -3.77% | 7,682 |
| Aug 17, 2026 | 81.17 | 84.66 | 80.51 | 83.88 | 83.88 | 4.35% | 2,118 |
| Aug 14, 2026 | 83.62 | 83.62 | 79.45 | 80.38 | 80.38 | -2.21% | 15,107 |
| Aug 13, 2026 | 82.99 | 85.43 | 82.00 | 82.20 | 82.20 | -2.40% | 2,151 |
| Aug 12, 2026 | 83.45 | 84.58 | 83.32 | 84.22 | 84.22 | 1.29% | 1,802 |
| Aug 11, 2026 | 84.02 | 85.15 | 82.53 | 83.15 | 83.15 | -0.60% | 8,556 |
| Aug 10, 2026 | 87.17 | 88.08 | 83.50 | 83.65 | 83.65 | -0.36% | 8,952 |
| Aug 7, 2026 | 83.81 | 90.01 | 83.81 | 83.95 | 83.95 | -0.13% | 4,901 |
| Aug 6, 2026 | 84.98 | 85.41 | 83.00 | 84.06 | 84.06 | -0.61% | 793 |
| Aug 5, 2026 | 84.61 | 85.20 | 83.72 | 84.58 | 84.58 | -0.38% | 1,620 |
| Aug 4, 2026 | 81.63 | 84.90 | 81.02 | 84.90 | 84.90 | 2.54% | 3,122 |
| Aug 3, 2026 | 80.82 | 83.20 | 79.59 | 82.80 | 82.80 | 1.86% | 3,816 |
| Jul 31, 2026 | 83.49 | 83.49 | 78.00 | 81.29 | 81.29 | -3.23% | 1,977 |
| Jul 30, 2026 | 81.89 | 84.11 | 81.74 | 84.00 | 84.00 | 2.69% | 1,228 |
| Jul 29, 2026 | 84.37 | 87.11 | 81.80 | 81.80 | 81.80 | -2.76% | 1,093 |
| Jul 28, 2026 | 83.58 | 85.99 | 82.49 | 84.12 | 84.12 | -3.09% | 3,877 |
| Jul 27, 2026 | 83.51 | 86.80 | 82.50 | 86.80 | 86.80 | 7.13% | 2,341 |
| Jul 24, 2026 | 82.72 | 83.97 | 78.92 | 81.02 | 81.02 | -2.91% | 355 |
| Jul 23, 2026 | 86.55 | 87.26 | 81.92 | 83.45 | 83.45 | -4.19% | 7,282 |
| Jul 22, 2026 | 88.45 | 88.56 | 87.10 | 87.10 | 87.10 | -1.64% | 642 |
| Jul 21, 2026 | 87.51 | 90.80 | 87.51 | 88.55 | 88.55 | 1.52% | 2,765 |
| Jul 20, 2026 | 83.07 | 87.22 | 82.96 | 87.22 | 87.22 | 5.38% | 4,565 |
| Jul 17, 2026 | 79.25 | 83.12 | 78.94 | 82.77 | 82.77 | -0.16% | 19,171 |
| Jul 16, 2026 | 85.22 | 85.33 | 82.37 | 82.90 | 82.90 | -1.96% | 3,177 |
| Jul 15, 2026 | 85.61 | 87.55 | 84.56 | 84.56 | 84.56 | -0.09% | 3,617 |
| Jul 14, 2026 | 81.42 | 85.40 | 80.91 | 84.64 | 84.64 | 4.88% | 2,967 |
| Jul 13, 2026 | 81.55 | 82.10 | 79.43 | 80.70 | 80.70 | -2.68% | 2,342 |
| Jul 10, 2026 | 84.01 | 87.47 | 82.00 | 82.92 | 82.92 | -0.43% | 12,255 |
| Jul 9, 2026 | 83.21 | 84.13 | 82.42 | 83.28 | 83.28 | 1.42% | 4,524 |
| Jul 8, 2026 | 83.69 | 83.85 | 81.36 | 82.11 | 82.11 | -4.24% | 4,959 |
| Jul 7, 2026 | 86.21 | 90.00 | 85.00 | 85.75 | 85.75 | -3.24% | 15,277 |
| Jul 6, 2026 | 91.84 | 92.47 | 84.17 | 88.62 | 88.62 | -1.31% | 11,187 |
| Jul 3, 2026 | 89.21 | 90.16 | 88.72 | 89.80 | 89.80 | 2.05% | 8,235 |
| Jul 2, 2026 | 83.60 | 90.47 | 82.76 | 88.00 | 88.00 | 5.86% | 4,414 |
| Jul 1, 2026 | 77.03 | 86.26 | 76.00 | 83.13 | 83.13 | 11.18% | 4,956 |
| Jun 30, 2026 | 79.64 | 79.88 | 73.66 | 74.77 | 74.77 | -8.58% | 10,741 |
| Jun 29, 2026 | 72.75 | 82.44 | 72.54 | 81.79 | 81.79 | 12.30% | 14,598 |
| Jun 26, 2026 | 74.40 | 76.50 | 72.00 | 72.83 | 72.83 | -4.20% | 18,624 |
| Jun 25, 2026 | 85.38 | 86.39 | 75.00 | 76.02 | 76.02 | -8.46% | 16,177 |
| Jun 24, 2026 | 93.10 | 93.36 | 81.59 | 83.05 | 83.05 | -9.29% | 14,842 |
| Jun 23, 2026 | 93.94 | 94.06 | 91.56 | 91.56 | 91.56 | -3.47% | 12,196 |
| Jun 22, 2026 | 99.83 | 104.42 | 94.50 | 94.85 | 94.85 | -3.48% | 5,374 |
| Jun 19, 2026 | 98.46 | 98.97 | 96.50 | 98.27 | 98.27 | -0.33% | 4,863 |
| Jun 18, 2026 | 102.74 | 103.96 | 94.76 | 98.60 | 98.60 | -2.86% | 14,681 |