Microsoft Corporation (BIT:1MSFT)
Italy · Delayed Price · Currency is EUR 451.05
+15.60 (3.58%)
At close: Sep 25, 2026
BIT:1MSFT Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 25, 2026 | 437.20 | 453.60 | 435.60 | 451.05 | 451.05 | 3.58% | 6,280 |
| Sep 24, 2026 | 436.95 | 439.20 | 432.55 | 435.45 | 435.45 | -0.60% | 4,346 |
| Sep 23, 2026 | 437.40 | 446.10 | 436.15 | 438.10 | 438.10 | 1.25% | 7,860 |
| Sep 22, 2026 | 439.35 | 443.90 | 432.50 | 432.70 | 432.70 | 0.86% | 8,149 |
| Sep 21, 2026 | 430.15 | 433.50 | 429.00 | 429.00 | 429.00 | -0.33% | 3,643 |
| Sep 18, 2026 | 434.80 | 435.10 | 428.95 | 430.40 | 430.40 | -0.68% | 1,318 |
| Sep 17, 2026 | 430.55 | 435.90 | 429.35 | 433.35 | 433.35 | 1.16% | 5,710 |
| Sep 16, 2026 | 431.30 | 431.45 | 426.50 | 428.40 | 428.40 | -1.02% | 1,780 |
| Sep 15, 2026 | 434.65 | 437.00 | 431.65 | 432.80 | 432.80 | -0.96% | 2,925 |
| Sep 14, 2026 | 426.95 | 437.30 | 425.25 | 437.00 | 437.00 | 2.06% | 6,953 |
| Sep 11, 2026 | 423.75 | 429.00 | 422.70 | 428.20 | 428.20 | 1.12% | 2,748 |
| Sep 10, 2026 | 423.95 | 424.00 | 419.15 | 423.45 | 423.45 | - | 2,179 |
| Sep 9, 2026 | 425.10 | 425.45 | 421.30 | 423.45 | 423.45 | -0.22% | 1,710 |
| Sep 8, 2026 | 427.15 | 428.15 | 422.00 | 424.40 | 424.40 | -0.78% | 2,790 |
| Sep 7, 2026 | 430.45 | 430.90 | 427.15 | 427.75 | 427.75 | -0.70% | 1,571 |
| Sep 4, 2026 | 437.80 | 440.00 | 430.50 | 430.75 | 430.75 | -2.36% | 6,132 |
| Sep 3, 2026 | 428.65 | 441.50 | 428.35 | 441.15 | 441.15 | 3.02% | 5,322 |
| Sep 2, 2026 | 431.70 | 432.40 | 427.45 | 428.20 | 428.20 | -0.97% | 5,893 |
| Sep 1, 2026 | 435.95 | 436.75 | 429.45 | 432.40 | 432.40 | -1.54% | 3,498 |
| Aug 31, 2026 | 441.15 | 441.15 | 437.90 | 439.15 | 439.15 | -1.09% | 3,872 |
| Aug 28, 2026 | 432.85 | 444.55 | 431.55 | 444.00 | 444.00 | 3.74% | 9,960 |
| Aug 27, 2026 | 422.60 | 433.80 | 420.70 | 428.00 | 428.00 | 0.75% | 6,072 |
| Aug 26, 2026 | 419.85 | 425.45 | 417.60 | 424.80 | 424.80 | 1.41% | 3,522 |
| Aug 25, 2026 | 418.10 | 420.00 | 414.60 | 418.90 | 418.90 | 0.02% | 5,054 |
| Aug 24, 2026 | 414.80 | 419.40 | 413.25 | 418.80 | 418.80 | 1.06% | 4,592 |
| Aug 21, 2026 | 411.35 | 416.00 | 409.65 | 414.40 | 414.40 | 0.69% | 5,722 |
| Aug 20, 2026 | 414.55 | 418.80 | 410.85 | 411.55 | 411.55 | -0.90% | 8,250 |
| Aug 19, 2026 | 413.35 | 415.30 | 410.20 | 415.30 | 415.30 | -0.05% | 7,496 |
| Aug 18, 2026 | 412.30 | 418.20 | 412.30 | 416.30 | 415.51 | -0.43% | 5,193 |
| Aug 17, 2026 | 424.85 | 425.40 | 415.75 | 418.10 | 417.31 | -2.69% | 8,481 |
| Aug 14, 2026 | 428.95 | 431.25 | 428.00 | 429.65 | 428.84 | 0.12% | 8,012 |
| Aug 13, 2026 | 425.05 | 434.30 | 424.50 | 429.15 | 428.34 | 0.49% | 8,990 |
| Aug 12, 2026 | 434.25 | 434.50 | 426.00 | 427.05 | 426.24 | -1.70% | 8,862 |
| Aug 11, 2026 | 437.65 | 438.75 | 432.70 | 434.45 | 433.63 | -1.44% | 7,520 |
| Aug 10, 2026 | 432.30 | 444.55 | 430.55 | 440.80 | 439.97 | 1.43% | 11,671 |
| Aug 7, 2026 | 432.05 | 436.80 | 429.55 | 434.60 | 433.78 | 0.93% | 18,545 |
| Aug 6, 2026 | 419.70 | 432.80 | 418.25 | 430.60 | 429.79 | 1.33% | 21,237 |
| Aug 5, 2026 | 425.50 | 432.05 | 421.80 | 424.95 | 424.15 | -1.64% | 22,748 |
| Aug 4, 2026 | 420.50 | 433.45 | 412.50 | 432.05 | 431.23 | 1.93% | 26,352 |
| Aug 3, 2026 | 404.75 | 426.20 | 404.25 | 423.85 | 423.05 | 6.78% | 31,286 |
| Jul 31, 2026 | 387.70 | 403.50 | 387.15 | 396.95 | 396.20 | 2.49% | 31,138 |
| Jul 30, 2026 | 365.90 | 392.50 | 363.95 | 387.30 | 386.57 | 11.79% | 53,999 |
| Jul 29, 2026 | 347.65 | 349.65 | 341.70 | 346.45 | 345.80 | -1.21% | 16,057 |
| Jul 28, 2026 | 344.15 | 351.60 | 344.15 | 350.70 | 350.04 | 1.53% | 12,157 |
| Jul 27, 2026 | 337.55 | 346.05 | 336.90 | 345.40 | 344.75 | 2.22% | 9,322 |
| Jul 24, 2026 | 335.90 | 342.00 | 334.75 | 337.90 | 337.26 | 1.36% | 6,801 |
| Jul 23, 2026 | 340.25 | 343.45 | 332.45 | 333.35 | 332.72 | -2.17% | 12,433 |
| Jul 22, 2026 | 349.55 | 350.90 | 340.25 | 340.75 | 340.11 | -2.59% | 7,209 |
| Jul 21, 2026 | 350.20 | 351.60 | 347.70 | 349.80 | 349.14 | 0.42% | 5,661 |
| Jul 20, 2026 | 345.05 | 348.90 | 340.45 | 348.35 | 347.69 | 1.87% | 4,103 |