Microsoft Corporation (BIT:1MSFT)
Italy
· Delayed Price · Currency is EUR 352.05
+0.15 (0.04%)
Last updated: Mar 6, 2026, 2:45 PM CET
Microsoft Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 355.75 | 355.75 | 351.15 | 352.05 | - | 0.04% | 1,698 |
| 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 |
| Feb 4, 2026 | 350.80 | 354.30 | 346.05 | 352.50 | 351.70 | 0.77% | 7,279 |
| Feb 3, 2026 | 361.10 | 361.95 | 348.50 | 349.80 | 349.00 | -3.13% | 8,484 |
| Feb 2, 2026 | 357.75 | 365.00 | 356.10 | 361.10 | 360.28 | -0.45% | 5,732 |
| Jan 30, 2026 | 362.60 | 369.00 | 360.50 | 362.75 | 361.92 | 2.17% | 14,815 |
| Jan 29, 2026 | 380.00 | 381.75 | 353.00 | 355.05 | 354.24 | -11.53% | 30,484 |
| Jan 28, 2026 | 402.40 | 403.60 | 400.60 | 401.30 | 400.39 | 0.26% | 4,375 |
| Jan 27, 2026 | 399.00 | 400.90 | 396.00 | 400.25 | 399.34 | 0.72% | 3,307 |
| Jan 26, 2026 | 393.75 | 397.80 | 390.00 | 397.40 | 396.49 | 0.40% | 3,835 |
| Jan 23, 2026 | 386.00 | 399.20 | 382.70 | 395.80 | 394.90 | 3.59% | 2,346 |
| Jan 22, 2026 | 382.70 | 384.60 | 379.65 | 382.10 | 381.23 | -0.08% | 3,825 |
| Jan 21, 2026 | 389.00 | 389.30 | 382.40 | 382.40 | 381.53 | -1.70% | 1,849 |
| Jan 20, 2026 | 388.75 | 389.00 | 382.50 | 389.00 | 388.11 | - | 3,013 |
| Jan 19, 2026 | 390.25 | 408.95 | 387.70 | 389.00 | 388.11 | -2.06% | 1,997 |
| Jan 16, 2026 | 395.35 | 397.20 | 393.00 | 397.20 | 396.29 | 0.27% | 3,245 |
| Jan 15, 2026 | 395.00 | 400.50 | 394.50 | 396.15 | 395.25 | -0.39% | 2,713 |
| Jan 14, 2026 | 403.50 | 403.60 | 395.60 | 397.70 | 396.79 | -1.24% | 3,131 |
| Jan 13, 2026 | 408.55 | 409.20 | 400.50 | 402.70 | 401.78 | -1.84% | 2,280 |
| Jan 12, 2026 | 408.55 | 411.45 | 405.90 | 410.25 | 409.31 | 0.20% | 1,834 |
| Jan 9, 2026 | 410.25 | 410.65 | 405.70 | 409.45 | 408.52 | -0.07% | 1,934 |
| Jan 8, 2026 | 413.35 | 414.25 | 408.85 | 409.75 | 408.82 | -1.70% | 1,271 |
| Jan 7, 2026 | 409.00 | 418.65 | 407.50 | 416.85 | 415.90 | 3.18% | 3,936 |
| Jan 6, 2026 | 404.10 | 404.95 | 402.00 | 404.00 | 403.08 | -0.30% | 1,989 |
| Jan 5, 2026 | 405.45 | 406.45 | 402.60 | 405.20 | 404.28 | 0.52% | 3,149 |
| Jan 2, 2026 | 415.60 | 415.60 | 402.40 | 403.10 | 402.18 | -3.02% | 2,939 |
| Dec 30, 2025 | 412.55 | 416.85 | 412.35 | 415.65 | 414.70 | 0.68% | 710 |
| Dec 29, 2025 | 411.65 | 414.60 | 411.10 | 412.85 | 411.91 | -0.18% | 2,021 |
| Dec 23, 2025 | 411.45 | 413.75 | 410.95 | 413.60 | 412.66 | 0.12% | 1,210 |
| Dec 22, 2025 | 415.70 | 416.10 | 411.90 | 413.10 | 412.16 | -0.31% | 840 |
| Dec 19, 2025 | 413.60 | 416.00 | 412.70 | 414.40 | 413.46 | -0.50% | 1,216 |
| Dec 18, 2025 | 407.60 | 416.50 | 407.60 | 416.50 | 415.55 | 2.56% | 1,478 |
| Dec 17, 2025 | 407.15 | 408.75 | 404.85 | 406.10 | 405.17 | 0.83% | 1,826 |
| Dec 16, 2025 | 402.20 | 403.90 | 399.35 | 402.75 | 401.83 | -0.25% | 2,577 |
| Dec 15, 2025 | 406.40 | 408.35 | 401.95 | 403.75 | 402.83 | -0.84% | 2,278 |
| Dec 12, 2025 | 411.55 | 412.60 | 406.25 | 407.15 | 406.22 | -0.20% | 1,635 |
| Dec 11, 2025 | 405.30 | 410.50 | 403.50 | 407.95 | 407.02 | -1.17% | 2,091 |
| Dec 10, 2025 | 423.90 | 423.95 | 410.85 | 412.80 | 411.86 | -2.21% | 3,870 |
| Dec 9, 2025 | 421.90 | 422.65 | 419.65 | 422.15 | 421.19 | -0.07% | 1,234 |
| Dec 8, 2025 | 415.75 | 423.40 | 414.65 | 422.45 | 421.49 | 2.50% | 2,161 |
| Dec 5, 2025 | 413.85 | 414.90 | 411.55 | 412.15 | 411.21 | 0.44% | 1,411 |
| Dec 4, 2025 | 411.95 | 412.30 | 408.90 | 410.35 | 409.41 | -0.56% | 2,192 |
| Dec 3, 2025 | 421.40 | 422.40 | 407.80 | 412.65 | 411.71 | -2.20% | 3,270 |
| Dec 2, 2025 | 418.75 | 424.05 | 418.25 | 421.95 | 420.99 | 0.46% | 1,028 |
| Dec 1, 2025 | 421.50 | 422.10 | 417.20 | 420.00 | 419.04 | -0.96% | 1,260 |
| Nov 28, 2025 | 422.00 | 424.55 | 420.50 | 424.05 | 423.08 | 0.78% | 1,597 |
| Nov 27, 2025 | 418.80 | 421.80 | 418.55 | 420.75 | 419.79 | 0.21% | 1,097 |
| Nov 26, 2025 | 413.60 | 421.80 | 412.65 | 419.85 | 418.89 | 2.58% | 3,803 |
| Nov 25, 2025 | 409.90 | 410.80 | 401.65 | 409.30 | 408.37 | -0.88% | 3,237 |
| Nov 24, 2025 | 412.90 | 412.95 | 405.90 | 412.95 | 412.01 | 0.97% | 3,814 |
| Nov 21, 2025 | 412.60 | 416.60 | 407.25 | 409.00 | 408.07 | -3.08% | 6,986 |
| Nov 20, 2025 | 427.45 | 429.30 | 422.10 | 422.00 | 421.04 | -0.38% | 1,996 |
| Nov 19, 2025 | 424.30 | 428.45 | 422.10 | 423.60 | 422.63 | -0.35% | 19,687 |
| Nov 18, 2025 | 431.00 | 435.15 | 420.80 | 425.10 | 423.35 | -2.93% | 4,426 |
| Nov 17, 2025 | 440.10 | 441.90 | 436.00 | 437.95 | 436.14 | 0.05% | 2,371 |
| Nov 14, 2025 | 431.15 | 438.30 | 427.50 | 437.75 | 435.94 | -0.03% | 2,859 |
| Nov 13, 2025 | 442.90 | 442.90 | 435.45 | 437.90 | 436.09 | 1.11% | 2,023 |
| Nov 12, 2025 | 440.80 | 441.75 | 431.50 | 433.10 | 431.31 | -0.33% | 2,989 |
| Nov 11, 2025 | 437.10 | 438.15 | 433.50 | 434.55 | 432.76 | 0.12% | 1,524 |
| Nov 10, 2025 | 433.45 | 438.00 | 431.95 | 434.05 | 432.26 | 1.52% | 2,628 |
| Nov 7, 2025 | 431.45 | 432.70 | 425.60 | 427.55 | 425.79 | -0.98% | 3,430 |
| Nov 6, 2025 | 440.00 | 441.00 | 430.05 | 431.80 | 430.02 | -2.77% | 2,540 |
| Nov 5, 2025 | 446.15 | 448.30 | 443.70 | 444.10 | 442.27 | -0.52% | 2,024 |
| Nov 4, 2025 | 444.90 | 448.40 | 443.15 | 446.40 | 444.56 | -0.79% | 2,508 |
| Nov 3, 2025 | 449.00 | 456.35 | 446.95 | 449.95 | 448.09 | 0.25% | 4,542 |
| Oct 31, 2025 | 456.60 | 459.00 | 446.80 | 448.85 | 447.00 | -1.35% | 4,164 |
| Oct 30, 2025 | 451.70 | 462.50 | 450.05 | 455.00 | 453.12 | -1.48% | 5,827 |
| Oct 29, 2025 | 469.45 | 470.25 | 460.85 | 461.85 | 459.95 | -0.70% | 7,709 |
| Oct 28, 2025 | 457.25 | 476.30 | 456.30 | 465.10 | 463.18 | 1.78% | 7,832 |
| Oct 27, 2025 | 455.45 | 458.95 | 454.50 | 456.95 | 455.07 | 1.61% | 7,495 |
| Oct 24, 2025 | 449.55 | 451.15 | 448.35 | 449.70 | 447.85 | -0.22% | 1,169 |
| Oct 23, 2025 | 451.00 | 451.00 | 447.00 | 450.70 | 448.84 | 0.07% | 825 |
| Oct 22, 2025 | 447.05 | 452.00 | 445.60 | 450.40 | 448.54 | 1.35% | 1,546 |
| Oct 21, 2025 | 443.75 | 446.40 | 443.00 | 444.40 | 442.57 | 0.11% | 1,513 |
| Oct 20, 2025 | 441.70 | 444.75 | 440.40 | 443.90 | 442.07 | 1.58% | 2,429 |
| Oct 17, 2025 | 433.50 | 439.10 | 431.80 | 437.00 | 435.20 | -0.97% | 2,658 |
| Oct 16, 2025 | 440.80 | 442.75 | 439.75 | 441.30 | 439.48 | -0.39% | 2,219 |
| Oct 15, 2025 | 442.55 | 444.40 | 441.05 | 443.05 | 441.22 | 0.58% | 1,464 |
| Oct 14, 2025 | 441.70 | 442.95 | 437.25 | 440.50 | 438.68 | -0.87% | 2,497 |
| Oct 13, 2025 | 444.95 | 448.00 | 442.35 | 444.35 | 442.52 | 0.15% | 1,664 |