Skip to main content
logo
Microsoft Corporation (BIT:1MSFT)
Italy flag Italy · Delayed Price · Currency is EUR
343.85
+5.15 (1.52%)
At close: Jul 7, 2026

BIT:1MSFT Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jul 7, 2026340.10341.00339.25340.95-0.66%743
Jul 6, 2026341.15343.15334.40338.70338.700.01%5,722
Jul 3, 2026340.80341.00337.40338.65338.65-0.01%3,773
Jul 2, 2026339.65341.15333.00338.70338.700.22%7,892
Jul 1, 2026329.55340.75329.00337.95337.954.11%12,781
Jun 30, 2026325.00326.50322.20324.60324.60-0.48%8,981
Jun 29, 2026331.85334.25325.60326.15326.150.34%11,325
Jun 26, 2026313.15325.10311.60325.05325.054.02%11,463
Jun 25, 2026320.45322.60311.30312.50312.50-5.14%11,320
Jun 24, 2026329.40334.35327.00329.45329.450.50%7,986
Jun 23, 2026320.20331.40320.05327.80327.801.03%9,744
Jun 22, 2026331.35333.45323.95324.45324.45-1.95%9,223
Jun 19, 2026332.00332.40329.30330.90330.901.12%2,796
Jun 18, 2026332.00334.00325.85327.25327.25-1.68%11,815
Jun 17, 2026339.55339.95332.00332.85332.85-1.81%5,482
Jun 16, 2026345.00345.90337.35339.00339.00-1.42%7,997
Jun 15, 2026342.65344.35338.75343.90343.902.61%7,099
Jun 12, 2026339.15341.15330.50335.15335.15-0.56%9,861
Jun 11, 2026346.10346.25335.90337.05337.05-3.02%8,435
Jun 10, 2026349.15350.00343.80347.55347.55-0.39%6,096
Jun 9, 2026356.60357.00348.90348.90348.90-2.02%5,998
Jun 8, 2026360.20361.10356.10356.10356.10-2.47%7,667
Jun 5, 2026367.55370.85364.30365.10365.10-1.36%5,886
Jun 4, 2026368.85373.75368.50370.15370.150.72%8,076
Jun 3, 2026377.80381.20367.10367.50367.50-3.75%10,486
Jun 2, 2026390.00391.35380.05381.80381.80-3.97%14,042
Jun 1, 2026395.05405.00392.20397.60397.604.66%33,313
May 29, 2026368.30381.60367.70379.90379.904.28%13,100
May 28, 2026356.40368.30354.65364.30364.302.55%9,025
May 27, 2026355.95357.35352.55355.25355.25-0.78%6,584
May 26, 2026360.85361.15355.25358.05358.05-1.39%6,392
May 25, 2026362.05363.75361.50363.10363.100.44%2,063
May 22, 2026363.00365.40359.50361.50361.500.06%9,431
May 21, 2026360.55373.65359.60361.30361.300.94%10,894
May 20, 2026360.35360.35354.45357.95357.95-1.19%9,127
May 19, 2026363.50371.95363.00363.05362.271.10%10,500
May 18, 2026361.50364.00357.35359.10358.32-1.13%5,494
May 15, 2026349.05366.50348.25363.20362.413.21%11,544
May 14, 2026345.55352.65343.85351.90351.142.00%4,267
May 13, 2026347.95348.75342.90345.00344.25-0.78%4,289
May 12, 2026350.70353.40347.00347.70346.95-0.30%4,724
May 11, 2026350.70351.75345.20348.75348.00-1.29%6,188
May 8, 2026360.00360.00352.00353.30352.54-2.39%7,581
May 7, 2026352.70363.15351.90361.95361.172.90%8,464
May 6, 2026348.60355.45345.00351.75350.990.16%10,997
May 5, 2026355.10356.65349.95351.20350.44-1.01%6,267
May 4, 2026352.50359.15351.60354.80354.033.29%11,572
Apr 30, 2026359.35361.10341.95343.50342.76-5.53%17,853
Apr 29, 2026367.25367.25361.20363.60362.81-0.10%5,855
Apr 28, 2026362.20365.45357.90363.95363.161.10%11,285