Microsoft Corporation (BIT:1MSFT)
Italy · Delayed Price · Currency is EUR 432.10
-1.75 (-0.40%)
Last updated: Sep 1, 2025, 1:30 PM CET
Microsoft Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 29, 2025 | 437.00 | 437.00 | 432.15 | 433.85 | - | -0.26% | 1,005 |
| Aug 28, 2025 | 437.60 | 438.75 | 433.50 | 435.00 | - | 0.21% | 1,230 |
| Aug 27, 2025 | 431.75 | 435.60 | 431.40 | 434.10 | - | 0.67% | 1,650 |
| Aug 26, 2025 | 433.05 | 435.00 | 431.20 | 431.20 | - | -0.69% | 865 |
| Aug 25, 2025 | 433.15 | 434.95 | 431.00 | 434.20 | - | 0.12% | 2,153 |
| Aug 22, 2025 | 433.10 | 437.55 | 433.10 | 433.70 | - | -0.54% | 2,155 |
| Aug 21, 2025 | 434.75 | 437.10 | 432.00 | 436.05 | - | 0.51% | 811 |
| Aug 20, 2025 | 437.20 | 440.10 | 433.60 | 433.85 | - | -0.77% | 20,823 |
| Aug 19, 2025 | 442.65 | 444.95 | 436.15 | 437.20 | - | -1.23% | 3,425 |
| Aug 18, 2025 | 446.60 | 448.70 | 442.65 | 442.65 | - | -1.35% | 3,235 |
| Aug 14, 2025 | 447.25 | 451.00 | 446.00 | 448.70 | - | -0.39% | 2,334 |
| Aug 13, 2025 | 453.80 | 455.45 | 449.60 | 450.45 | - | -0.06% | 2,426 |
| Aug 12, 2025 | 450.05 | 452.50 | 448.65 | 450.70 | - | -0.47% | 1,705 |
| Aug 11, 2025 | 448.50 | 454.50 | 447.70 | 452.85 | - | 1.38% | 1,566 |
| Aug 8, 2025 | 447.85 | 449.70 | 446.15 | 446.70 | - | -0.96% | 2,094 |
| Aug 7, 2025 | 451.10 | 454.10 | 450.00 | 451.05 | - | -0.27% | 2,102 |
| Aug 6, 2025 | 459.55 | 461.20 | 451.40 | 452.25 | - | -1.63% | 4,007 |
| Aug 5, 2025 | 466.40 | 467.20 | 459.75 | 459.75 | - | -0.45% | 2,916 |
| Aug 4, 2025 | 456.55 | 463.60 | 455.00 | 461.85 | - | 1.94% | 5,470 |
| Aug 1, 2025 | 469.80 | 473.95 | 453.05 | 453.05 | - | -3.44% | 8,790 |
| Jul 31, 2025 | 486.55 | 491.60 | 467.60 | 469.20 | - | 4.97% | 16,411 |
| Jul 30, 2025 | 445.30 | 450.25 | 444.20 | 447.00 | - | 0.30% | 5,695 |
| Jul 29, 2025 | 445.00 | 449.00 | 443.25 | 445.65 | - | 1.04% | 4,337 |
| Jul 28, 2025 | 439.90 | 442.55 | 439.85 | 441.05 | - | 0.70% | 2,746 |
| Jul 25, 2025 | 435.30 | 438.20 | 434.70 | 438.00 | - | 0.86% | 1,382 |
| Jul 24, 2025 | 430.10 | 434.55 | 429.45 | 434.25 | - | 1.25% | 2,157 |
| Jul 23, 2025 | 431.50 | 433.45 | 427.15 | 428.90 | - | -0.97% | 2,170 |
| Jul 22, 2025 | 435.20 | 436.70 | 432.85 | 433.10 | - | -0.62% | 2,635 |
| Jul 21, 2025 | 438.40 | 438.65 | 433.20 | 435.80 | - | -0.51% | 2,170 |
| Jul 18, 2025 | 441.40 | 443.00 | 437.70 | 438.05 | - | -0.87% | 3,309 |
| Jul 17, 2025 | 437.00 | 442.50 | 435.30 | 441.90 | - | 2.68% | 2,801 |
| Jul 16, 2025 | 433.30 | 437.10 | 430.35 | 430.35 | - | -1.54% | 3,645 |
| Jul 15, 2025 | 430.35 | 437.10 | 429.25 | 437.10 | - | 1.62% | 3,605 |
| Jul 14, 2025 | 428.40 | 431.15 | 427.40 | 430.15 | - | 0.02% | 1,633 |
| Jul 11, 2025 | 428.45 | 430.25 | 426.00 | 430.05 | - | 0.37% | 5,142 |
| Jul 10, 2025 | 427.15 | 431.10 | 426.90 | 428.45 | - | 0.14% | 2,270 |
| Jul 9, 2025 | 423.35 | 433.00 | 423.35 | 427.85 | - | 1.12% | 2,888 |
| Jul 8, 2025 | 424.45 | 425.80 | 422.30 | 423.10 | - | -0.32% | 870 |
| Jul 7, 2025 | 421.95 | 426.55 | 421.95 | 424.45 | - | 0.58% | 2,946 |
| Jul 4, 2025 | 423.90 | 423.90 | 421.00 | 422.00 | - | -0.44% | 748 |
| Jul 3, 2025 | 417.35 | 425.00 | 415.80 | 423.85 | - | 1.42% | 1,909 |
| Jul 2, 2025 | 419.20 | 419.20 | 415.00 | 417.90 | - | -0.26% | 1,750 |
| Jul 1, 2025 | 421.90 | 423.65 | 417.95 | 419.00 | - | -1.06% | 1,791 |
| Jun 30, 2025 | 425.50 | 425.90 | 422.05 | 423.50 | - | -0.51% | 2,843 |
| Jun 27, 2025 | 425.00 | 425.70 | 421.30 | 425.65 | - | 0.88% | 5,516 |
| Jun 26, 2025 | 421.70 | 424.10 | 420.50 | 421.95 | - | -0.41% | 1,824 |
| Jun 25, 2025 | 422.05 | 425.80 | 421.25 | 423.70 | - | 0.40% | 4,472 |
| Jun 24, 2025 | 423.35 | 424.00 | 419.25 | 422.00 | - | 1.65% | 1,955 |
| Jun 23, 2025 | 412.85 | 417.60 | 412.15 | 415.15 | - | -0.37% | 2,219 |
| Jun 20, 2025 | 415.00 | 419.80 | 414.70 | 416.70 | - | 1.07% | 2,028 |