Microsoft Corporation (BIT:1MSFT)
Italy · Delayed Price · Currency is EUR 453.05
-16.15 (-3.44%)
At close: Aug 1, 2025, 5:30 PM CET
Microsoft Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 19, 2025 | 416.00 | 416.00 | 411.65 | 412.30 | - | -0.83% | 1,508 |
| Jun 18, 2025 | 415.45 | 416.60 | 414.55 | 415.75 | - | 0.42% | 2,575 |
| Jun 17, 2025 | 412.65 | 414.35 | 409.30 | 414.00 | - | -0.14% | 1,737 |
| Jun 16, 2025 | 411.70 | 414.60 | 409.80 | 414.60 | - | 0.64% | 2,355 |
| Jun 13, 2025 | 409.45 | 415.85 | 391.00 | 411.95 | - | 0.01% | 3,613 |
| Jun 12, 2025 | 410.75 | 413.25 | 407.75 | 411.90 | - | -0.36% | 1,009 |
| Jun 11, 2025 | 410.80 | 414.25 | 409.10 | 413.40 | - | 0.63% | 1,980 |
| Jun 10, 2025 | 413.55 | 414.00 | 410.00 | 410.80 | - | -0.23% | 1,759 |
| Jun 9, 2025 | 409.70 | 413.15 | 409.55 | 411.75 | - | -0.33% | 1,352 |
| Jun 6, 2025 | 410.15 | 415.20 | 409.20 | 413.10 | - | 1.05% | 4,584 |
| Jun 5, 2025 | 405.85 | 408.80 | 404.75 | 408.80 | - | 0.48% | 1,507 |
| Jun 4, 2025 | 406.35 | 408.20 | 405.00 | 406.85 | - | 0.09% | 2,911 |
| Jun 3, 2025 | 401.90 | 407.80 | 401.90 | 406.50 | - | 0.93% | 2,553 |
| Jun 2, 2025 | 401.80 | 404.35 | 398.30 | 402.75 | - | -0.38% | 1,645 |
| May 30, 2025 | 403.90 | 406.00 | 402.75 | 404.30 | - | 0.20% | 1,123 |
| May 29, 2025 | 408.85 | 410.50 | 402.30 | 403.50 | - | -0.80% | 3,578 |
| May 28, 2025 | 407.20 | 409.20 | 404.65 | 406.75 | - | 0.73% | 2,069 |
| May 27, 2025 | 399.10 | 404.00 | 399.10 | 403.80 | - | 1.52% | 2,868 |
| May 26, 2025 | 399.05 | 400.20 | 396.60 | 397.75 | - | -0.01% | 1,703 |