Microsoft Corporation (WSE:MSFT)
Poland · Delayed Price · Currency is PLN 1,465.00
-16.60 (-1.12%)
At close: Jul 24, 2026
WSE:MSFT Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 24, 2026 | 1,481.60 | 1,481.60 | 1,465.00 | 1,465.00 | 1,465.00 | -1.12% | 10 |
| Jul 23, 2026 | 1,510.00 | 1,510.00 | 1,480.00 | 1,481.60 | 1,481.60 | -1.54% | 27 |
| Jul 22, 2026 | 1,531.40 | 1,534.80 | 1,504.80 | 1,504.80 | 1,504.80 | -1.71% | 56 |
| Jul 21, 2026 | 1,524.80 | 1,531.00 | 1,514.80 | 1,531.00 | 1,531.00 | 1.07% | 27 |
| Jul 20, 2026 | 1,496.00 | 1,514.80 | 1,487.80 | 1,514.80 | 1,514.80 | 1.26% | 22 |
| Jul 17, 2026 | 1,538.20 | 1,538.20 | 1,491.20 | 1,496.00 | 1,496.00 | -0.93% | 37 |
| Jul 16, 2026 | 1,504.40 | 1,510.00 | 1,501.00 | 1,510.00 | 1,510.00 | 3.78% | 48 |
| Jul 15, 2026 | 1,478.20 | 1,478.20 | 1,455.00 | 1,455.00 | 1,455.00 | 0.68% | 5 |
| Jul 14, 2026 | 1,498.20 | 1,498.20 | 1,445.20 | 1,445.20 | 1,445.20 | -2.89% | 3 |
| Jul 13, 2026 | 1,488.20 | 1,488.20 | 1,478.20 | 1,488.20 | 1,488.20 | 1.35% | 49 |
| Jul 10, 2026 | 1,488.20 | 1,488.20 | 1,468.40 | 1,468.40 | 1,468.40 | 2.33% | 13 |
| Jul 9, 2026 | 1,490.80 | 1,490.80 | 1,430.00 | 1,435.00 | 1,435.00 | -1.59% | 73 |
| Jul 8, 2026 | 1,514.40 | 1,514.40 | 1,441.80 | 1,458.20 | 1,458.20 | -2.24% | 28 |
| Jul 7, 2026 | 1,507.60 | 1,507.60 | 1,481.60 | 1,491.60 | 1,491.60 | 2.29% | 38 |
| Jul 6, 2026 | 1,468.40 | 1,468.40 | 1,458.20 | 1,458.20 | 1,458.20 | -0.69% | 11 |
| Jul 3, 2026 | 1,466.00 | 1,468.40 | 1,445.20 | 1,468.40 | 1,468.40 | 0.23% | 61 |
| Jul 2, 2026 | 1,465.00 | 1,480.00 | 1,458.20 | 1,465.00 | 1,465.00 | - | 123 |
| Jul 1, 2026 | 1,435.00 | 1,465.00 | 1,422.00 | 1,465.00 | 1,465.00 | 4.42% | 51 |
| Jun 30, 2026 | 1,399.20 | 1,415.20 | 1,399.20 | 1,403.00 | 1,403.00 | -0.88% | 82 |
| Jun 29, 2026 | 1,435.00 | 1,450.00 | 1,415.40 | 1,415.40 | 1,415.40 | 1.45% | 79 |
| Jun 26, 2026 | 1,386.00 | 1,395.20 | 1,333.20 | 1,395.20 | 1,395.20 | 2.44% | 75 |
| Jun 25, 2026 | 1,400.00 | 1,400.00 | 1,362.00 | 1,362.00 | 1,362.00 | -4.15% | 61 |
| Jun 24, 2026 | 1,421.00 | 1,421.00 | 1,418.00 | 1,421.00 | 1,421.00 | -0.74% | 11 |
| Jun 23, 2026 | 1,420.00 | 1,431.60 | 1,387.00 | 1,431.60 | 1,431.60 | 1.53% | 87 |
| Jun 22, 2026 | 1,453.80 | 1,453.80 | 1,399.00 | 1,410.00 | 1,410.00 | -0.83% | 112 |
| Jun 19, 2026 | 1,402.20 | 1,428.00 | 1,402.20 | 1,421.80 | 1,421.80 | 3.07% | 47 |
| Jun 18, 2026 | 1,428.40 | 1,435.00 | 1,379.40 | 1,379.40 | 1,379.40 | -3.54% | 23 |
| Jun 17, 2026 | 1,455.00 | 1,455.00 | 1,430.00 | 1,430.00 | 1,430.00 | -1.92% | 24 |
| Jun 16, 2026 | 1,484.80 | 1,484.80 | 1,458.00 | 1,458.00 | 1,458.00 | -0.48% | 43 |
| Jun 15, 2026 | 1,471.60 | 1,471.60 | 1,465.00 | 1,465.00 | 1,465.00 | 2.81% | 30 |
| Jun 12, 2026 | 1,455.00 | 1,458.20 | 1,425.00 | 1,425.00 | 1,425.00 | -2.50% | 75 |
| Jun 11, 2026 | 1,484.80 | 1,484.80 | 1,450.00 | 1,461.60 | 1,461.60 | -2.23% | 29 |
| Jun 10, 2026 | 1,519.00 | 1,519.00 | 1,455.00 | 1,495.00 | 1,495.00 | -1.58% | 73 |
| Jun 9, 2026 | 1,520.00 | 1,520.00 | 1,497.00 | 1,519.00 | 1,519.00 | -0.07% | 24 |
| Jun 8, 2026 | 1,572.40 | 1,572.40 | 1,497.20 | 1,520.00 | 1,520.00 | -3.49% | 25 |
| Jun 5, 2026 | 1,602.40 | 1,610.00 | 1,545.00 | 1,575.00 | 1,575.00 | -0.69% | 89 |
| Jun 2, 2026 | 1,700.40 | 1,700.40 | 1,586.00 | 1,586.00 | 1,586.00 | -6.71% | 72 |
| Jun 1, 2026 | 1,700.00 | 1,741.00 | 1,640.00 | 1,700.00 | 1,700.00 | 3.66% | 114 |
| May 29, 2026 | 1,636.40 | 1,640.00 | 1,636.00 | 1,640.00 | 1,640.00 | 3.14% | 42 |
| May 28, 2026 | 1,537.00 | 1,595.80 | 1,537.00 | 1,590.00 | 1,590.00 | 3.45% | 60 |
| May 27, 2026 | 1,537.00 | 1,537.00 | 1,537.00 | 1,537.00 | 1,537.00 | -5.11% | 11 |
| May 26, 2026 | 1,626.60 | 1,626.60 | 1,619.80 | 1,619.80 | 1,619.80 | -1.03% | 11 |
| May 25, 2026 | 1,544.60 | 1,636.60 | 1,544.60 | 1,636.60 | 1,636.60 | 5.96% | 193 |
| May 22, 2026 | 1,544.60 | 1,558.00 | 1,544.60 | 1,544.60 | 1,544.60 | - | 22 |
| May 21, 2026 | 1,548.20 | 1,548.20 | 1,544.60 | 1,544.60 | 1,544.60 | 2.00% | 43 |
| May 20, 2026 | 1,517.60 | 1,517.60 | 1,517.60 | 1,517.60 | 1,514.28 | -1.91% | 11 |
| May 19, 2026 | 1,550.00 | 1,574.80 | 1,547.20 | 1,547.20 | 1,543.81 | 0.17% | 27 |
| May 18, 2026 | 1,545.00 | 1,545.00 | 1,544.60 | 1,544.60 | 1,541.22 | 0.23% | 18 |
| May 15, 2026 | 1,498.20 | 1,541.00 | 1,498.20 | 1,541.00 | 1,537.63 | 4.83% | 27 |
| May 14, 2026 | 1,455.00 | 1,488.20 | 1,455.00 | 1,470.00 | 1,466.78 | -0.55% | 53 |