Microsoft Corporation (BIT:1MSFT)
Italy · Delayed Price · Currency is EUR 362.30
+7.40 (2.09%)
Last updated: Apr 17, 2026, 4:54 PM CET
BIT:1MSFT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 17, 2026 | 356.80 | 361.65 | 356.65 | 361.20 | - | 1.78% | 5,569 |
| Apr 16, 2026 | 354.20 | 356.90 | 350.25 | 354.90 | 354.90 | 2.78% | 14,921 |
| Apr 15, 2026 | 335.60 | 346.65 | 334.95 | 345.30 | 345.30 | 3.82% | 11,710 |
| Apr 14, 2026 | 328.10 | 333.90 | 327.25 | 332.60 | 332.60 | 2.43% | 10,520 |
| Apr 13, 2026 | 316.15 | 324.95 | 315.00 | 324.70 | 324.70 | 2.57% | 4,339 |
| Apr 10, 2026 | 320.40 | 321.00 | 316.30 | 316.55 | 316.55 | 0.27% | 6,828 |
| Apr 9, 2026 | 321.45 | 321.55 | 314.40 | 315.70 | 315.70 | -2.40% | 4,268 |
| Apr 8, 2026 | 329.65 | 330.85 | 322.80 | 323.45 | 323.45 | 1.65% | 10,044 |
| Apr 7, 2026 | 322.25 | 324.00 | 317.00 | 318.20 | 318.20 | -0.92% | 3,975 |
| Apr 2, 2026 | 317.20 | 321.30 | 315.90 | 321.15 | 321.15 | 0.25% | 4,947 |
| Apr 1, 2026 | 324.45 | 325.00 | 317.85 | 320.35 | 320.35 | 1.15% | 8,142 |
| Mar 31, 2026 | 315.90 | 319.40 | 315.25 | 316.70 | 316.70 | -0.28% | 7,211 |
| Mar 30, 2026 | 312.65 | 318.80 | 311.75 | 317.60 | 317.60 | 1.58% | 4,009 |
| Mar 27, 2026 | 318.95 | 318.95 | 309.50 | 312.65 | 312.65 | -1.93% | 5,126 |
| 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 |