Microsoft Corporation (BIT:1MSFT)
Italy
· Delayed Price · Currency is EUR 412.15
+1.80 (0.44%)
At close: Dec 5, 2025
Microsoft Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 413.85 | 414.90 | 411.55 | 412.15 | 412.15 | 0.44% | 1,411 |
| Dec 4, 2025 | 411.95 | 412.30 | 408.90 | 410.35 | 410.35 | -0.56% | 2,192 |
| Dec 3, 2025 | 421.40 | 422.40 | 407.80 | 412.65 | 412.65 | -2.20% | 3,270 |
| Dec 2, 2025 | 418.75 | 424.05 | 418.25 | 421.95 | 421.95 | 0.46% | 1,028 |
| Dec 1, 2025 | 421.50 | 422.10 | 417.20 | 420.00 | 420.00 | -0.96% | 1,260 |
| Nov 28, 2025 | 422.00 | 424.55 | 420.50 | 424.05 | 424.05 | 0.78% | 1,597 |
| Nov 27, 2025 | 418.80 | 421.80 | 418.55 | 420.75 | 420.75 | 0.21% | 1,097 |
| Nov 26, 2025 | 413.60 | 421.80 | 412.65 | 419.85 | 419.85 | 2.58% | 3,803 |
| Nov 25, 2025 | 409.90 | 410.80 | 401.65 | 409.30 | 409.30 | -0.88% | 3,237 |
| Nov 24, 2025 | 412.90 | 412.95 | 405.90 | 412.95 | 412.95 | 0.97% | 3,814 |
| Nov 21, 2025 | 412.60 | 416.60 | 407.25 | 409.00 | 409.00 | -3.08% | 6,986 |
| Nov 20, 2025 | 427.45 | 429.30 | 422.10 | 422.00 | 422.00 | -0.38% | 1,996 |
| Nov 19, 2025 | 424.30 | 428.45 | 422.10 | 423.60 | 423.60 | -0.35% | 19,687 |
| Nov 18, 2025 | 431.00 | 435.15 | 420.80 | 425.10 | 424.31 | -2.93% | 4,426 |
| Nov 17, 2025 | 440.10 | 441.90 | 436.00 | 437.95 | 437.14 | 0.05% | 2,371 |
| Nov 14, 2025 | 431.15 | 438.30 | 427.50 | 437.75 | 436.94 | -0.03% | 2,859 |
| Nov 13, 2025 | 442.90 | 442.90 | 435.45 | 437.90 | 437.09 | 1.11% | 2,023 |
| Nov 12, 2025 | 440.80 | 441.75 | 431.50 | 433.10 | 432.30 | -0.33% | 2,989 |
| Nov 11, 2025 | 437.10 | 438.15 | 433.50 | 434.55 | 433.75 | 0.12% | 1,524 |
| Nov 10, 2025 | 433.45 | 438.00 | 431.95 | 434.05 | 433.25 | 1.52% | 2,628 |
| Nov 7, 2025 | 431.45 | 432.70 | 425.60 | 427.55 | 426.76 | -0.98% | 3,430 |
| Nov 6, 2025 | 440.00 | 441.00 | 430.05 | 431.80 | 431.00 | -2.77% | 2,540 |
| Nov 5, 2025 | 446.15 | 448.30 | 443.70 | 444.10 | 443.28 | -0.52% | 2,024 |
| Nov 4, 2025 | 444.90 | 448.40 | 443.15 | 446.40 | 445.57 | -0.79% | 2,508 |
| Nov 3, 2025 | 449.00 | 456.35 | 446.95 | 449.95 | 449.12 | 0.25% | 4,542 |
| Oct 31, 2025 | 456.60 | 459.00 | 446.80 | 448.85 | 448.02 | -1.35% | 4,164 |
| Oct 30, 2025 | 451.70 | 462.50 | 450.05 | 455.00 | 454.16 | -1.48% | 5,827 |
| Oct 29, 2025 | 469.45 | 470.25 | 460.85 | 461.85 | 461.00 | -0.70% | 7,709 |
| Oct 28, 2025 | 457.25 | 476.30 | 456.30 | 465.10 | 464.24 | 1.78% | 7,832 |
| Oct 27, 2025 | 455.45 | 458.95 | 454.50 | 456.95 | 456.11 | 1.61% | 7,495 |
| Oct 24, 2025 | 449.55 | 451.15 | 448.35 | 449.70 | 448.87 | -0.22% | 1,169 |
| Oct 23, 2025 | 451.00 | 451.00 | 447.00 | 450.70 | 449.87 | 0.07% | 825 |
| Oct 22, 2025 | 447.05 | 452.00 | 445.60 | 450.40 | 449.57 | 1.35% | 1,546 |
| Oct 21, 2025 | 443.75 | 446.40 | 443.00 | 444.40 | 443.58 | 0.11% | 1,513 |
| Oct 20, 2025 | 441.70 | 444.75 | 440.40 | 443.90 | 443.08 | 1.58% | 2,429 |
| Oct 17, 2025 | 433.50 | 439.10 | 431.80 | 437.00 | 436.19 | -0.97% | 2,658 |
| Oct 16, 2025 | 440.80 | 442.75 | 439.75 | 441.30 | 440.48 | -0.39% | 2,219 |
| Oct 15, 2025 | 442.55 | 444.40 | 441.05 | 443.05 | 442.23 | 0.58% | 1,464 |
| Oct 14, 2025 | 441.70 | 442.95 | 437.25 | 440.50 | 439.69 | -0.87% | 2,497 |
| Oct 13, 2025 | 444.95 | 448.00 | 442.35 | 444.35 | 443.53 | 0.15% | 1,664 |
| Oct 10, 2025 | 450.95 | 452.60 | 443.70 | 443.70 | 442.88 | -1.40% | 2,741 |
| Oct 9, 2025 | 452.20 | 452.65 | 449.10 | 450.00 | 449.17 | -0.40% | 3,291 |
| Oct 8, 2025 | 450.25 | 453.00 | 450.00 | 451.80 | 450.96 | 0.50% | 3,804 |
| Oct 7, 2025 | 450.65 | 453.90 | 449.25 | 449.55 | 448.72 | 0.45% | 2,850 |
| Oct 6, 2025 | 444.30 | 448.00 | 442.40 | 447.55 | 446.72 | 1.16% | 2,840 |
| Oct 3, 2025 | 441.65 | 442.75 | 439.00 | 442.40 | 441.58 | 1.11% | 1,852 |
| Oct 2, 2025 | 443.80 | 444.30 | 436.85 | 437.55 | 436.74 | -0.43% | 2,274 |
| Oct 1, 2025 | 435.55 | 439.70 | 435.00 | 439.45 | 438.64 | -0.06% | 1,000 |
| Sep 30, 2025 | 438.55 | 440.55 | 435.10 | 439.70 | 438.89 | 0.56% | 1,998 |
| Sep 29, 2025 | 438.10 | 440.30 | 433.90 | 437.25 | 436.44 | 0.64% | 1,318 |
| Sep 26, 2025 | 434.85 | 439.90 | 433.20 | 434.45 | 433.65 | -0.33% | 3,919 |
| Sep 25, 2025 | 434.85 | 437.05 | 432.60 | 435.90 | 435.09 | 0.40% | 2,808 |
| Sep 24, 2025 | 432.15 | 436.10 | 431.05 | 434.15 | 433.35 | 0.16% | 912 |
| Sep 23, 2025 | 436.85 | 438.35 | 433.05 | 433.45 | 432.65 | -0.91% | 1,394 |
| Sep 22, 2025 | 440.10 | 440.10 | 435.70 | 437.45 | 436.64 | 0.39% | 1,666 |
| Sep 19, 2025 | 432.35 | 437.50 | 431.40 | 435.75 | 434.94 | 0.57% | 1,053 |
| Sep 18, 2025 | 434.00 | 435.75 | 432.00 | 433.30 | 432.50 | 1.19% | 1,309 |
| Sep 17, 2025 | 430.80 | 432.00 | 426.85 | 428.20 | 427.41 | -1.11% | 2,956 |
| Sep 16, 2025 | 438.95 | 439.15 | 431.70 | 433.00 | 432.20 | -0.61% | 1,613 |
| Sep 15, 2025 | 437.05 | 437.40 | 429.55 | 435.65 | 434.84 | -0.15% | 2,021 |
| Sep 12, 2025 | 433.50 | 436.50 | 430.80 | 436.30 | 435.49 | 1.80% | 2,812 |
| Sep 11, 2025 | 428.90 | 430.70 | 425.00 | 428.60 | 427.81 | 0.39% | 1,452 |
| Sep 10, 2025 | 427.10 | 433.55 | 424.05 | 426.95 | 426.16 | 0.22% | 2,732 |
| Sep 9, 2025 | 425.85 | 427.30 | 424.60 | 426.00 | 425.21 | -0.06% | 1,302 |
| Sep 8, 2025 | 424.25 | 427.10 | 421.85 | 426.25 | 425.46 | 0.76% | 1,864 |
| Sep 5, 2025 | 436.70 | 437.25 | 421.30 | 423.05 | 422.27 | -2.89% | 3,558 |
| Sep 4, 2025 | 433.10 | 436.65 | 431.95 | 435.65 | 434.84 | 0.62% | 1,328 |
| Sep 3, 2025 | 431.85 | 434.95 | 431.75 | 432.95 | 432.15 | 0.77% | 1,731 |
| Sep 2, 2025 | 431.95 | 435.25 | 427.10 | 429.65 | 428.86 | -0.66% | 2,280 |
| Sep 1, 2025 | 431.55 | 433.20 | 430.05 | 432.50 | 431.70 | -0.31% | 1,146 |
| Aug 29, 2025 | 437.00 | 437.00 | 432.15 | 433.85 | 433.05 | -0.26% | 1,005 |
| Aug 28, 2025 | 437.60 | 438.75 | 433.50 | 435.00 | 434.20 | 0.21% | 1,230 |
| Aug 27, 2025 | 431.75 | 435.60 | 431.40 | 434.10 | 433.30 | 0.67% | 1,650 |
| Aug 26, 2025 | 433.05 | 435.00 | 431.20 | 431.20 | 430.40 | -0.69% | 865 |
| Aug 25, 2025 | 433.15 | 434.95 | 431.00 | 434.20 | 433.40 | 0.12% | 2,153 |
| Aug 22, 2025 | 433.10 | 437.55 | 433.10 | 433.70 | 432.90 | -0.54% | 2,155 |
| Aug 21, 2025 | 434.75 | 437.10 | 432.00 | 436.05 | 435.24 | 0.51% | 811 |
| Aug 20, 2025 | 437.20 | 440.10 | 433.60 | 433.85 | 433.05 | -0.77% | 20,823 |
| Aug 19, 2025 | 442.65 | 444.95 | 436.15 | 437.20 | 435.68 | -1.23% | 3,425 |
| Aug 18, 2025 | 446.60 | 448.70 | 442.65 | 442.65 | 441.11 | -1.35% | 3,235 |
| Aug 14, 2025 | 447.25 | 451.00 | 446.00 | 448.70 | 447.14 | -0.39% | 2,334 |
| Aug 13, 2025 | 453.80 | 455.45 | 449.60 | 450.45 | 448.89 | -0.06% | 2,426 |
| Aug 12, 2025 | 450.05 | 452.50 | 448.65 | 450.70 | 449.13 | -0.47% | 1,705 |
| Aug 11, 2025 | 448.50 | 454.50 | 447.70 | 452.85 | 451.28 | 1.38% | 1,566 |
| Aug 8, 2025 | 447.85 | 449.70 | 446.15 | 446.70 | 445.15 | -0.96% | 2,094 |
| Aug 7, 2025 | 451.10 | 454.10 | 450.00 | 451.05 | 449.48 | -0.27% | 2,102 |
| Aug 6, 2025 | 459.55 | 461.20 | 451.40 | 452.25 | 450.68 | -1.63% | 4,007 |
| Aug 5, 2025 | 466.40 | 467.20 | 459.75 | 459.75 | 458.15 | -0.45% | 2,916 |
| Aug 4, 2025 | 456.55 | 463.60 | 455.00 | 461.85 | 460.25 | 1.94% | 5,470 |
| Aug 1, 2025 | 469.80 | 473.95 | 453.05 | 453.05 | 451.48 | -3.44% | 8,790 |
| Jul 31, 2025 | 486.55 | 491.60 | 467.60 | 469.20 | 467.57 | 4.97% | 16,411 |
| Jul 30, 2025 | 445.30 | 450.25 | 444.20 | 447.00 | 445.45 | 0.30% | 5,695 |
| Jul 29, 2025 | 445.00 | 449.00 | 443.25 | 445.65 | 444.10 | 1.04% | 4,337 |
| Jul 28, 2025 | 439.90 | 442.55 | 439.85 | 441.05 | 439.52 | 0.70% | 2,746 |
| Jul 25, 2025 | 435.30 | 438.20 | 434.70 | 438.00 | 436.48 | 0.86% | 1,382 |
| Jul 24, 2025 | 430.10 | 434.55 | 429.45 | 434.25 | 432.74 | 1.25% | 2,157 |
| Jul 23, 2025 | 431.50 | 433.45 | 427.15 | 428.90 | 427.41 | -0.97% | 2,170 |
| Jul 22, 2025 | 435.20 | 436.70 | 432.85 | 433.10 | 431.60 | -0.62% | 2,635 |
| Jul 21, 2025 | 438.40 | 438.65 | 433.20 | 435.80 | 434.29 | -0.51% | 2,170 |
| Jul 18, 2025 | 441.40 | 443.00 | 437.70 | 438.05 | 436.53 | -0.87% | 3,309 |