Microsoft Corporation (WSE:MSFT)
Poland flag Poland · Delayed Price · Currency is PLN
1,854.60
+6.40 (0.35%)
At close: Aug 26, 2025, 4:50 PM CET

Microsoft Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 26, 20251,854.601,854.601,854.601,854.60-0.35%6
Aug 22, 20251,848.201,848.201,848.201,848.20-0.79%14
Aug 21, 20251,869.201,869.201,833.801,833.80--1.93%7
Aug 19, 20251,869.801,869.801,869.801,869.80--2.74%1
Aug 14, 20251,924.801,924.801,922.401,922.40--1.23%21
Aug 13, 20251,946.401,946.401,946.401,946.40-1.25%2
Aug 11, 20251,922.401,922.401,922.401,922.40--0.39%4
Aug 7, 20251,951.401,951.401,930.001,930.00--1.56%4
Aug 6, 20251,960.601,960.601,960.601,960.60--1.09%7
Aug 5, 20251,989.401,989.401,982.201,982.20-0.71%4
Aug 4, 20251,968.201,968.201,968.201,968.20--3.28%2
Aug 1, 20252,035.002,035.002,035.002,035.00--1.93%1
Jul 31, 20252,105.502,105.502,075.002,075.00-9.72%10
Jul 29, 20251,891.201,891.201,891.201,891.20--0.11%4
Jul 28, 20251,874.601,898.201,874.601,893.20-2.35%58
Jul 24, 20251,849.801,849.801,849.801,849.80--2.02%30
Jul 21, 20251,888.001,888.001,888.001,888.00--0.02%2
Jul 18, 20251,888.401,888.401,888.401,888.40--0.13%4
Jul 17, 20251,865.001,890.801,865.001,890.80-1.56%12
Jul 16, 20251,861.801,861.801,861.801,861.80--2
Jul 15, 20251,861.801,861.801,861.801,861.80-2.74%15
Jul 10, 20251,812.201,812.201,812.201,812.20--0.34%4
Jul 7, 20251,810.001,818.401,810.001,818.40-1.95%10
Jul 4, 20251,783.601,783.601,783.601,783.60--1.25%2
Jun 30, 20251,806.201,806.201,806.201,806.20--1
Jun 26, 20251,806.201,806.201,806.201,806.20-0.86%1
Jun 25, 20251,790.801,790.801,790.801,790.80--0.51%1
Jun 23, 20251,800.001,800.001,800.001,800.00-0.46%2
Jun 20, 20251,791.801,791.801,791.801,791.80-0.66%2
Jun 18, 20251,775.001,780.001,775.001,780.00-1.16%5
Jun 17, 20251,750.001,759.601,750.001,759.60--0.41%9
Jun 13, 20251,750.001,766.801,750.001,766.80-1.10%11
Jun 12, 20251,747.601,747.601,747.601,747.60--2.06%1
Jun 10, 20251,784.401,784.401,784.401,784.40-1.83%11
Jun 9, 20251,752.401,752.401,752.401,752.40--0.17%3
Jun 4, 20251,752.001,758.001,752.001,755.40-0.14%14
Jun 3, 20251,718.801,753.001,718.801,753.00-2.55%3
May 29, 20251,728.401,728.401,709.401,709.40--1.54%7
May 28, 20251,738.601,738.601,736.201,736.20-1.41%12
May 26, 20251,712.001,712.001,712.001,712.00--0.41%1
May 21, 20251,717.201,746.401,717.201,719.00-0.53%22
May 19, 20251,700.201,710.001,700.001,710.00-0.58%7
May 15, 20251,700.201,700.201,700.201,700.20-0.01%3
May 14, 20251,713.401,713.401,698.001,700.00--0.46%39
May 13, 20251,721.001,726.601,707.801,707.80-0.46%62
May 12, 20251,700.201,724.801,700.001,700.00-1.85%19
May 8, 20251,667.401,669.201,667.401,669.20-2.28%22
May 7, 20251,632.001,632.001,632.001,632.00-0.23%13
May 6, 20251,628.201,628.201,628.201,628.20-0.36%1
May 5, 20251,624.401,624.401,622.401,622.40-0.02%11