Microsoft Corporation (BIT:1MSFT)
Italy · Delayed Price · Currency is EUR 412.15
+1.80 (0.44%)
At close: Dec 5, 2025
Microsoft Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 413.85 | 414.90 | 411.55 | 412.15 | 412.15 | 0.44% | 1,411 |
| Dec 4, 2025 | 411.95 | 412.30 | 408.90 | 410.35 | 410.35 | -0.56% | 2,192 |
| Dec 3, 2025 | 421.40 | 422.40 | 407.80 | 412.65 | 412.65 | -2.20% | 3,270 |
| Dec 2, 2025 | 418.75 | 424.05 | 418.25 | 421.95 | 421.95 | 0.46% | 1,028 |
| Dec 1, 2025 | 421.50 | 422.10 | 417.20 | 420.00 | 420.00 | -0.96% | 1,260 |
| Nov 28, 2025 | 422.00 | 424.55 | 420.50 | 424.05 | 424.05 | 0.78% | 1,597 |
| Nov 27, 2025 | 418.80 | 421.80 | 418.55 | 420.75 | 420.75 | 0.21% | 1,097 |
| Nov 26, 2025 | 413.60 | 421.80 | 412.65 | 419.85 | 419.85 | 2.58% | 3,803 |
| Nov 25, 2025 | 409.90 | 410.80 | 401.65 | 409.30 | 409.30 | -0.88% | 3,237 |
| Nov 24, 2025 | 412.90 | 412.95 | 405.90 | 412.95 | 412.95 | 0.97% | 3,814 |
| Nov 21, 2025 | 412.60 | 416.60 | 407.25 | 409.00 | 409.00 | -3.08% | 6,986 |
| Nov 20, 2025 | 427.45 | 429.30 | 422.10 | 422.00 | 422.00 | -0.38% | 1,996 |
| Nov 19, 2025 | 424.30 | 428.45 | 422.10 | 423.60 | 423.60 | -0.35% | 19,687 |
| Nov 18, 2025 | 431.00 | 435.15 | 420.80 | 425.10 | 424.31 | -2.93% | 4,426 |
| Nov 17, 2025 | 440.10 | 441.90 | 436.00 | 437.95 | 437.14 | 0.05% | 2,371 |
| Nov 14, 2025 | 431.15 | 438.30 | 427.50 | 437.75 | 436.94 | -0.03% | 2,859 |
| Nov 13, 2025 | 442.90 | 442.90 | 435.45 | 437.90 | 437.09 | 1.11% | 2,023 |
| Nov 12, 2025 | 440.80 | 441.75 | 431.50 | 433.10 | 432.30 | -0.33% | 2,989 |
| Nov 11, 2025 | 437.10 | 438.15 | 433.50 | 434.55 | 433.75 | 0.12% | 1,524 |
| Nov 10, 2025 | 433.45 | 438.00 | 431.95 | 434.05 | 433.25 | 1.52% | 2,628 |
| Nov 7, 2025 | 431.45 | 432.70 | 425.60 | 427.55 | 426.76 | -0.98% | 3,430 |
| Nov 6, 2025 | 440.00 | 441.00 | 430.05 | 431.80 | 431.00 | -2.77% | 2,540 |
| Nov 5, 2025 | 446.15 | 448.30 | 443.70 | 444.10 | 443.28 | -0.52% | 2,024 |
| Nov 4, 2025 | 444.90 | 448.40 | 443.15 | 446.40 | 445.57 | -0.79% | 2,508 |
| Nov 3, 2025 | 449.00 | 456.35 | 446.95 | 449.95 | 449.12 | 0.25% | 4,542 |
| Oct 31, 2025 | 456.60 | 459.00 | 446.80 | 448.85 | 448.02 | -1.35% | 4,164 |
| Oct 30, 2025 | 451.70 | 462.50 | 450.05 | 455.00 | 454.16 | -1.48% | 5,827 |
| Oct 29, 2025 | 469.45 | 470.25 | 460.85 | 461.85 | 461.00 | -0.70% | 7,709 |
| Oct 28, 2025 | 457.25 | 476.30 | 456.30 | 465.10 | 464.24 | 1.78% | 7,832 |
| Oct 27, 2025 | 455.45 | 458.95 | 454.50 | 456.95 | 456.11 | 1.61% | 7,495 |
| Oct 24, 2025 | 449.55 | 451.15 | 448.35 | 449.70 | 448.87 | -0.22% | 1,169 |
| Oct 23, 2025 | 451.00 | 451.00 | 447.00 | 450.70 | 449.87 | 0.07% | 825 |
| Oct 22, 2025 | 447.05 | 452.00 | 445.60 | 450.40 | 449.57 | 1.35% | 1,546 |
| Oct 21, 2025 | 443.75 | 446.40 | 443.00 | 444.40 | 443.58 | 0.11% | 1,513 |
| Oct 20, 2025 | 441.70 | 444.75 | 440.40 | 443.90 | 443.08 | 1.58% | 2,429 |
| Oct 17, 2025 | 433.50 | 439.10 | 431.80 | 437.00 | 436.19 | -0.97% | 2,658 |
| Oct 16, 2025 | 440.80 | 442.75 | 439.75 | 441.30 | 440.48 | -0.39% | 2,219 |
| Oct 15, 2025 | 442.55 | 444.40 | 441.05 | 443.05 | 442.23 | 0.58% | 1,464 |
| Oct 14, 2025 | 441.70 | 442.95 | 437.25 | 440.50 | 439.69 | -0.87% | 2,497 |
| Oct 13, 2025 | 444.95 | 448.00 | 442.35 | 444.35 | 443.53 | 0.15% | 1,664 |
| Oct 10, 2025 | 450.95 | 452.60 | 443.70 | 443.70 | 442.88 | -1.40% | 2,741 |
| Oct 9, 2025 | 452.20 | 452.65 | 449.10 | 450.00 | 449.17 | -0.40% | 3,291 |
| Oct 8, 2025 | 450.25 | 453.00 | 450.00 | 451.80 | 450.96 | 0.50% | 3,804 |
| Oct 7, 2025 | 450.65 | 453.90 | 449.25 | 449.55 | 448.72 | 0.45% | 2,850 |
| Oct 6, 2025 | 444.30 | 448.00 | 442.40 | 447.55 | 446.72 | 1.16% | 2,840 |
| Oct 3, 2025 | 441.65 | 442.75 | 439.00 | 442.40 | 441.58 | 1.11% | 1,852 |
| Oct 2, 2025 | 443.80 | 444.30 | 436.85 | 437.55 | 436.74 | -0.43% | 2,274 |
| Oct 1, 2025 | 435.55 | 439.70 | 435.00 | 439.45 | 438.64 | -0.06% | 1,000 |
| Sep 30, 2025 | 438.55 | 440.55 | 435.10 | 439.70 | 438.89 | 0.56% | 1,998 |
| Sep 29, 2025 | 438.10 | 440.30 | 433.90 | 437.25 | 436.44 | 0.64% | 1,318 |