Microsoft Corporation (BIT:1MSFT)
Italy · Delayed Price · Currency is EUR 345.40
+7.50 (2.22%)
At close: Jul 27, 2026
BIT:1MSFT Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 27, 2026 | 337.55 | 337.70 | 336.90 | 337.70 | - | -0.06% | 307 |
| Jul 24, 2026 | 335.90 | 342.00 | 334.75 | 337.90 | 337.90 | 1.36% | 6,801 |
| Jul 23, 2026 | 340.25 | 343.45 | 332.45 | 333.35 | 333.35 | -2.17% | 12,433 |
| Jul 22, 2026 | 349.55 | 350.90 | 340.25 | 340.75 | 340.75 | -2.59% | 7,209 |
| Jul 21, 2026 | 350.20 | 351.60 | 347.70 | 349.80 | 349.80 | 0.42% | 5,661 |
| Jul 20, 2026 | 345.05 | 348.90 | 340.45 | 348.35 | 348.35 | 1.87% | 4,103 |
| Jul 17, 2026 | 344.05 | 348.05 | 340.35 | 341.95 | 341.95 | -1.94% | 11,173 |
| Jul 16, 2026 | 346.80 | 350.35 | 342.80 | 348.70 | 348.70 | 0.63% | 13,741 |
| Jul 15, 2026 | 336.40 | 347.50 | 336.30 | 346.50 | 346.50 | 2.67% | 7,836 |
| Jul 14, 2026 | 342.05 | 342.05 | 330.00 | 337.50 | 337.50 | -1.55% | 13,495 |
| Jul 13, 2026 | 339.75 | 343.00 | 337.20 | 342.80 | 342.80 | 2.11% | 7,670 |
| Jul 10, 2026 | 336.45 | 343.00 | 334.45 | 335.70 | 335.70 | 0.98% | 6,804 |
| Jul 9, 2026 | 336.20 | 336.30 | 326.85 | 332.45 | 332.45 | -0.85% | 7,089 |
| Jul 8, 2026 | 341.85 | 341.85 | 334.50 | 335.30 | 335.30 | -2.49% | 5,984 |
| Jul 7, 2026 | 340.10 | 345.60 | 339.25 | 343.85 | 343.85 | 1.52% | 7,126 |
| Jul 6, 2026 | 341.15 | 343.15 | 334.40 | 338.70 | 338.70 | 0.01% | 5,722 |
| Jul 3, 2026 | 340.80 | 341.00 | 337.40 | 338.65 | 338.65 | -0.01% | 3,773 |
| Jul 2, 2026 | 339.65 | 341.15 | 333.00 | 338.70 | 338.70 | 0.22% | 7,892 |
| Jul 1, 2026 | 329.55 | 340.75 | 329.00 | 337.95 | 337.95 | 4.11% | 12,781 |
| Jun 30, 2026 | 325.00 | 326.50 | 322.20 | 324.60 | 324.60 | -0.48% | 8,981 |
| Jun 29, 2026 | 331.85 | 334.25 | 325.60 | 326.15 | 326.15 | 0.34% | 11,325 |
| Jun 26, 2026 | 313.15 | 325.10 | 311.60 | 325.05 | 325.05 | 4.02% | 11,463 |
| Jun 25, 2026 | 320.45 | 322.60 | 311.30 | 312.50 | 312.50 | -5.14% | 11,320 |
| Jun 24, 2026 | 329.40 | 334.35 | 327.00 | 329.45 | 329.45 | 0.50% | 7,986 |
| Jun 23, 2026 | 320.20 | 331.40 | 320.05 | 327.80 | 327.80 | 1.03% | 9,744 |
| Jun 22, 2026 | 331.35 | 333.45 | 323.95 | 324.45 | 324.45 | -1.95% | 9,223 |
| Jun 19, 2026 | 332.00 | 332.40 | 329.30 | 330.90 | 330.90 | 1.12% | 2,796 |
| Jun 18, 2026 | 332.00 | 334.00 | 325.85 | 327.25 | 327.25 | -1.68% | 11,815 |
| Jun 17, 2026 | 339.55 | 339.95 | 332.00 | 332.85 | 332.85 | -1.81% | 5,482 |
| Jun 16, 2026 | 345.00 | 345.90 | 337.35 | 339.00 | 339.00 | -1.42% | 7,997 |
| Jun 15, 2026 | 342.65 | 344.35 | 338.75 | 343.90 | 343.90 | 2.61% | 7,099 |
| Jun 12, 2026 | 339.15 | 341.15 | 330.50 | 335.15 | 335.15 | -0.56% | 9,861 |
| Jun 11, 2026 | 346.10 | 346.25 | 335.90 | 337.05 | 337.05 | -3.02% | 8,435 |
| Jun 10, 2026 | 349.15 | 350.00 | 343.80 | 347.55 | 347.55 | -0.39% | 6,096 |
| Jun 9, 2026 | 356.60 | 357.00 | 348.90 | 348.90 | 348.90 | -2.02% | 5,998 |
| Jun 8, 2026 | 360.20 | 361.10 | 356.10 | 356.10 | 356.10 | -2.47% | 7,667 |
| Jun 5, 2026 | 367.55 | 370.85 | 364.30 | 365.10 | 365.10 | -1.36% | 5,886 |
| Jun 4, 2026 | 368.85 | 373.75 | 368.50 | 370.15 | 370.15 | 0.72% | 8,076 |
| Jun 3, 2026 | 377.80 | 381.20 | 367.10 | 367.50 | 367.50 | -3.75% | 10,486 |
| Jun 2, 2026 | 390.00 | 391.35 | 380.05 | 381.80 | 381.80 | -3.97% | 14,042 |
| Jun 1, 2026 | 395.05 | 405.00 | 392.20 | 397.60 | 397.60 | 4.66% | 33,313 |
| May 29, 2026 | 368.30 | 381.60 | 367.70 | 379.90 | 379.90 | 4.28% | 13,100 |
| May 28, 2026 | 356.40 | 368.30 | 354.65 | 364.30 | 364.30 | 2.55% | 9,025 |
| May 27, 2026 | 355.95 | 357.35 | 352.55 | 355.25 | 355.25 | -0.78% | 6,584 |
| May 26, 2026 | 360.85 | 361.15 | 355.25 | 358.05 | 358.05 | -1.39% | 6,392 |
| May 25, 2026 | 362.05 | 363.75 | 361.50 | 363.10 | 363.10 | 0.44% | 2,063 |
| May 22, 2026 | 363.00 | 365.40 | 359.50 | 361.50 | 361.50 | 0.06% | 9,431 |
| May 21, 2026 | 360.55 | 373.65 | 359.60 | 361.30 | 361.30 | 0.94% | 10,894 |
| May 20, 2026 | 360.35 | 360.35 | 354.45 | 357.95 | 357.95 | -1.19% | 9,127 |
| May 19, 2026 | 363.50 | 371.95 | 363.00 | 363.05 | 362.27 | 1.10% | 10,500 |