Microsoft Corporation (WSE:MSFT)
Poland · Delayed Price · Currency is PLN 1,925.00
+43.00 (2.28%)
Last updated: Sep 23, 2026, 3:51 PM CET
WSE:MSFT Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 23, 2026 | 1,900.00 | 1,941.60 | 1,900.00 | 1,925.00 | 1,925.00 | 2.28% | 42 |
| Sep 22, 2026 | 1,895.40 | 1,898.60 | 1,882.00 | 1,882.00 | 1,882.00 | 1.23% | 8 |
| Sep 21, 2026 | 1,880.00 | 1,880.00 | 1,859.20 | 1,859.20 | 1,859.20 | -1.11% | 14 |
| Sep 18, 2026 | 1,882.20 | 1,908.40 | 1,880.00 | 1,880.00 | 1,880.00 | -0.10% | 21 |
| Sep 16, 2026 | 1,885.20 | 1,885.20 | 1,857.00 | 1,881.80 | 1,881.80 | -0.88% | 7 |
| Sep 15, 2026 | 1,901.80 | 1,905.20 | 1,898.60 | 1,898.60 | 1,898.60 | 4.72% | 15 |
| Sep 10, 2026 | 1,813.00 | 1,813.00 | 1,813.00 | 1,813.00 | 1,813.00 | -1.76% | 2 |
| Sep 9, 2026 | 1,832.80 | 1,845.40 | 1,832.80 | 1,845.40 | 1,845.40 | 0.69% | 22 |
| Sep 8, 2026 | 1,832.80 | 1,832.80 | 1,832.80 | 1,832.80 | 1,832.80 | -0.19% | 1 |
| Sep 7, 2026 | 1,862.60 | 1,862.60 | 1,832.80 | 1,836.20 | 1,836.20 | -1.42% | 29 |
| Sep 4, 2026 | 1,908.40 | 1,908.40 | 1,862.60 | 1,862.60 | 1,862.60 | -1.55% | 16 |
| Sep 3, 2026 | 1,878.60 | 1,892.00 | 1,878.60 | 1,892.00 | 1,892.00 | 1.83% | 18 |
| Sep 2, 2026 | 1,858.00 | 1,858.00 | 1,858.00 | 1,858.00 | 1,858.00 | -0.06% | 1 |
| Sep 1, 2026 | 1,880.00 | 1,880.00 | 1,859.20 | 1,859.20 | 1,859.20 | -1.57% | 7 |
| Aug 31, 2026 | 1,895.40 | 1,895.40 | 1,888.80 | 1,888.80 | 1,888.80 | -0.59% | 7 |
| Aug 28, 2026 | 1,865.80 | 1,900.00 | 1,865.80 | 1,900.00 | 1,900.00 | 3.85% | 40 |
| Aug 27, 2026 | 1,820.00 | 1,840.00 | 1,819.60 | 1,829.60 | 1,829.60 | 2.95% | 18 |
| Aug 25, 2026 | 1,777.20 | 1,777.20 | 1,777.20 | 1,777.20 | 1,777.20 | -0.36% | 8 |
| Aug 24, 2026 | 1,799.20 | 1,799.20 | 1,783.60 | 1,783.60 | 1,783.60 | -0.48% | 8 |
| Aug 21, 2026 | 1,792.20 | 1,792.20 | 1,792.20 | 1,792.20 | 1,792.20 | 0.12% | 7 |
| Aug 20, 2026 | 1,790.00 | 1,790.00 | 1,790.00 | 1,790.00 | 1,790.00 | 0.19% | 1 |
| Aug 19, 2026 | 1,767.00 | 1,790.00 | 1,767.00 | 1,790.00 | 1,786.63 | -0.85% | 15 |
| Aug 18, 2026 | 1,805.40 | 1,805.40 | 1,805.40 | 1,805.40 | 1,802.00 | -2.67% | 2 |
| Aug 14, 2026 | 1,855.00 | 1,855.00 | 1,855.00 | 1,855.00 | 1,851.51 | 0.27% | 10 |
| Aug 13, 2026 | 1,816.40 | 1,850.00 | 1,816.40 | 1,850.00 | 1,846.52 | -0.14% | 154 |
| Aug 12, 2026 | 1,888.40 | 1,888.40 | 1,852.60 | 1,852.60 | 1,849.11 | - | 20 |
| Aug 11, 2026 | 1,870.00 | 1,898.60 | 1,849.40 | 1,852.60 | 1,849.11 | -2.49% | 19 |
| Aug 10, 2026 | 1,842.80 | 1,900.00 | 1,842.80 | 1,900.00 | 1,896.43 | 2.37% | 144 |
| Aug 7, 2026 | 1,846.00 | 1,856.00 | 1,832.80 | 1,856.00 | 1,852.51 | 1.87% | 65 |
| Aug 6, 2026 | 1,825.40 | 1,825.40 | 1,793.40 | 1,822.00 | 1,818.57 | -0.77% | 77 |
| Aug 5, 2026 | 1,816.40 | 1,858.60 | 1,816.40 | 1,836.20 | 1,832.75 | -0.21% | 64 |
| Aug 4, 2026 | 1,832.00 | 1,840.00 | 1,770.40 | 1,840.00 | 1,836.54 | 0.26% | 657 |
| Aug 3, 2026 | 1,764.00 | 1,835.20 | 1,744.00 | 1,835.20 | 1,831.75 | 9.15% | 186 |
| Jul 31, 2026 | 1,642.20 | 1,724.00 | 1,642.20 | 1,681.40 | 1,678.24 | 0.39% | 206 |
| Jul 30, 2026 | 1,555.20 | 1,685.80 | 1,555.20 | 1,674.80 | 1,671.65 | 10.81% | 258 |
| Jul 29, 2026 | 1,511.40 | 1,511.40 | 1,511.40 | 1,511.40 | 1,508.56 | 0.69% | 11 |
| Jul 28, 2026 | 1,510.00 | 1,511.40 | 1,491.20 | 1,501.00 | 1,498.18 | 1.15% | 170 |
| Jul 27, 2026 | 1,471.60 | 1,484.00 | 1,455.00 | 1,484.00 | 1,481.21 | 1.30% | 18 |
| Jul 24, 2026 | 1,481.60 | 1,481.60 | 1,465.00 | 1,465.00 | 1,462.24 | -1.12% | 10 |
| Jul 23, 2026 | 1,510.00 | 1,510.00 | 1,480.00 | 1,481.60 | 1,478.81 | -1.54% | 27 |
| Jul 22, 2026 | 1,531.40 | 1,534.80 | 1,504.80 | 1,504.80 | 1,501.97 | -1.71% | 56 |
| Jul 21, 2026 | 1,524.80 | 1,531.00 | 1,514.80 | 1,531.00 | 1,528.12 | 1.07% | 27 |
| Jul 20, 2026 | 1,496.00 | 1,514.80 | 1,487.80 | 1,514.80 | 1,511.95 | 1.26% | 22 |
| Jul 17, 2026 | 1,538.20 | 1,538.20 | 1,491.20 | 1,496.00 | 1,493.19 | -0.93% | 37 |
| Jul 16, 2026 | 1,504.40 | 1,510.00 | 1,501.00 | 1,510.00 | 1,507.16 | 3.78% | 48 |
| Jul 15, 2026 | 1,478.20 | 1,478.20 | 1,455.00 | 1,455.00 | 1,452.26 | 0.68% | 5 |
| Jul 14, 2026 | 1,498.20 | 1,498.20 | 1,445.20 | 1,445.20 | 1,442.48 | -2.89% | 3 |
| Jul 13, 2026 | 1,488.20 | 1,488.20 | 1,478.20 | 1,488.20 | 1,485.40 | 1.35% | 49 |
| Jul 10, 2026 | 1,488.20 | 1,488.20 | 1,468.40 | 1,468.40 | 1,465.64 | 2.33% | 13 |
| Jul 9, 2026 | 1,490.80 | 1,490.80 | 1,430.00 | 1,435.00 | 1,432.30 | -1.59% | 73 |