Microsoft Corporation (BIT:1MSFT)
Italy · Delayed Price · Currency is EUR 312.60
-6.20 (-1.94%)
At close: Mar 27, 2026
BIT:1MSFT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 318.95 | 318.95 | 318.00 | 318.20 | - | -0.19% | 47 |
| Mar 26, 2026 | 320.90 | 324.75 | 318.60 | 318.80 | 318.80 | -0.56% | 4,427 |
| Mar 25, 2026 | 323.55 | 326.50 | 319.70 | 320.60 | 320.60 | -0.43% | 6,675 |
| Mar 24, 2026 | 331.40 | 332.05 | 321.50 | 322.00 | 322.00 | -2.54% | 5,805 |
| Mar 23, 2026 | 328.40 | 337.55 | 327.95 | 330.40 | 330.40 | -0.66% | 4,361 |
| Mar 20, 2026 | 336.85 | 337.50 | 331.30 | 332.60 | 332.60 | -1.38% | 3,649 |
| Mar 19, 2026 | 341.25 | 342.40 | 337.25 | 337.25 | 337.25 | -1.30% | 2,785 |
| Mar 18, 2026 | 347.25 | 348.50 | 341.70 | 341.70 | 341.70 | -1.29% | 2,550 |
| Mar 17, 2026 | 347.00 | 350.40 | 345.25 | 346.15 | 346.15 | -0.20% | 2,081 |
| Mar 16, 2026 | 348.00 | 348.00 | 343.55 | 346.85 | 346.85 | 0.10% | 1,922 |
| Mar 13, 2026 | 350.90 | 351.70 | 345.60 | 346.50 | 346.50 | -1.56% | 1,674 |
| Mar 12, 2026 | 349.25 | 352.20 | 348.35 | 352.00 | 352.00 | 0.98% | 3,766 |
| Mar 11, 2026 | 349.65 | 352.75 | 347.00 | 348.60 | 348.60 | -0.31% | 2,345 |
| Mar 10, 2026 | 352.70 | 353.75 | 346.30 | 349.70 | 349.70 | -0.33% | 4,566 |
| Mar 9, 2026 | 348.60 | 353.10 | 348.25 | 350.85 | 350.85 | -1.18% | 4,518 |
| Mar 6, 2026 | 355.75 | 357.00 | 350.45 | 355.05 | 355.05 | 0.90% | 5,744 |
| Mar 5, 2026 | 349.40 | 354.50 | 347.05 | 351.90 | 351.90 | 0.92% | 6,289 |
| Mar 4, 2026 | 347.10 | 349.60 | 344.80 | 348.70 | 348.70 | 0.91% | 7,219 |
| Mar 3, 2026 | 338.50 | 345.60 | 336.20 | 345.55 | 345.55 | 1.72% | 4,172 |
| Mar 2, 2026 | 329.90 | 342.50 | 329.30 | 339.70 | 339.70 | 1.74% | 6,344 |
| Feb 27, 2026 | 338.80 | 339.60 | 330.65 | 333.90 | 333.90 | -1.78% | 6,488 |
| Feb 26, 2026 | 338.60 | 345.10 | 338.00 | 339.95 | 339.95 | 1.00% | 7,549 |
| Feb 25, 2026 | 330.50 | 339.50 | 330.00 | 336.60 | 336.60 | 2.67% | 7,360 |
| Feb 24, 2026 | 326.70 | 330.75 | 324.55 | 327.85 | 327.85 | 0.08% | 8,696 |
| Feb 23, 2026 | 334.85 | 336.55 | 326.80 | 327.60 | 327.60 | -3.11% | 7,412 |
| Feb 20, 2026 | 340.45 | 340.60 | 336.35 | 338.10 | 338.10 | -0.62% | 5,330 |
| Feb 19, 2026 | 341.00 | 343.75 | 338.60 | 340.20 | 340.20 | 0.25% | 4,445 |
| Feb 18, 2026 | 337.10 | 339.90 | 335.35 | 339.35 | 339.35 | 0.53% | 3,168 |
| Feb 17, 2026 | 339.30 | 339.30 | 333.95 | 337.55 | 336.78 | -0.50% | 4,954 |
| Feb 16, 2026 | 340.20 | 341.70 | 337.75 | 339.25 | 338.48 | 0.65% | 5,037 |
| Feb 13, 2026 | 338.75 | 341.10 | 336.00 | 337.05 | 336.28 | -0.03% | 3,898 |
| Feb 12, 2026 | 342.05 | 342.90 | 335.80 | 337.15 | 336.38 | -0.58% | 5,929 |
| Feb 11, 2026 | 348.45 | 351.75 | 339.10 | 339.10 | 338.33 | -4.01% | 9,552 |
| Feb 10, 2026 | 348.60 | 355.75 | 347.30 | 353.25 | 352.44 | 1.98% | 7,693 |
| Feb 9, 2026 | 341.80 | 346.40 | 336.60 | 346.40 | 345.61 | 2.91% | 8,349 |
| Feb 6, 2026 | 335.35 | 341.00 | 332.85 | 336.60 | 335.83 | -1.81% | 9,870 |
| Feb 5, 2026 | 348.00 | 348.70 | 337.20 | 342.80 | 342.02 | -2.75% | 7,181 |
| Feb 4, 2026 | 350.80 | 354.30 | 346.05 | 352.50 | 351.70 | 0.77% | 7,279 |
| Feb 3, 2026 | 361.10 | 361.95 | 348.50 | 349.80 | 349.00 | -3.13% | 8,484 |
| Feb 2, 2026 | 357.75 | 365.00 | 356.10 | 361.10 | 360.28 | -0.45% | 5,732 |
| Jan 30, 2026 | 362.60 | 369.00 | 360.50 | 362.75 | 361.92 | 2.17% | 14,815 |
| Jan 29, 2026 | 380.00 | 381.75 | 353.00 | 355.05 | 354.24 | -11.53% | 30,484 |
| Jan 28, 2026 | 402.40 | 403.60 | 400.60 | 401.30 | 400.39 | 0.26% | 4,375 |
| Jan 27, 2026 | 399.00 | 400.90 | 396.00 | 400.25 | 399.34 | 0.72% | 3,307 |
| Jan 26, 2026 | 393.75 | 397.80 | 390.00 | 397.40 | 396.49 | 0.40% | 3,835 |
| Jan 23, 2026 | 386.00 | 399.20 | 382.70 | 395.80 | 394.90 | 3.59% | 2,346 |
| Jan 22, 2026 | 382.70 | 384.60 | 379.65 | 382.10 | 381.23 | -0.08% | 3,825 |
| Jan 21, 2026 | 389.00 | 389.30 | 382.40 | 382.40 | 381.53 | -1.70% | 1,849 |
| Jan 20, 2026 | 388.75 | 389.00 | 382.50 | 389.00 | 388.11 | - | 3,013 |
| Jan 19, 2026 | 390.25 | 408.95 | 387.70 | 389.00 | 388.11 | -2.06% | 1,997 |