Microsoft Corporation (BIT:1MSFT)
Italy
· Delayed Price · Currency is EUR 363.95
+3.95 (1.10%)
At close: Apr 28, 2026
Microsoft Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 362.20 | 365.45 | 357.90 | 363.95 | 363.95 | 1.10% | 11,285 |
| Apr 27, 2026 | 362.75 | 364.35 | 345.05 | 360.00 | 360.00 | 0.39% | 21,813 |
| Apr 24, 2026 | 359.10 | 360.15 | 356.00 | 358.60 | 358.60 | -0.60% | 5,913 |
| Apr 23, 2026 | 364.95 | 365.30 | 355.75 | 360.75 | 360.75 | -2.10% | 8,243 |
| Apr 22, 2026 | 363.70 | 368.65 | 361.20 | 368.50 | 368.50 | 1.78% | 10,292 |
| Apr 21, 2026 | 356.85 | 362.85 | 355.00 | 362.05 | 362.05 | 2.30% | 8,788 |
| Apr 20, 2026 | 355.30 | 359.10 | 353.90 | 353.90 | 353.90 | -2.91% | 8,430 |
| Apr 17, 2026 | 356.80 | 365.60 | 356.65 | 364.50 | 364.50 | 2.70% | 12,216 |
| Apr 16, 2026 | 354.20 | 356.90 | 350.25 | 354.90 | 354.90 | 2.78% | 14,921 |
| Apr 15, 2026 | 335.60 | 346.65 | 334.95 | 345.30 | 345.30 | 3.82% | 11,710 |
| Apr 14, 2026 | 328.10 | 333.90 | 327.25 | 332.60 | 332.60 | 2.43% | 10,520 |
| Apr 13, 2026 | 316.15 | 324.95 | 315.00 | 324.70 | 324.70 | 2.57% | 4,339 |
| Apr 10, 2026 | 320.40 | 321.00 | 316.30 | 316.55 | 316.55 | 0.27% | 6,828 |
| Apr 9, 2026 | 321.45 | 321.55 | 314.40 | 315.70 | 315.70 | -2.40% | 4,268 |
| Apr 8, 2026 | 329.65 | 330.85 | 322.80 | 323.45 | 323.45 | 1.65% | 10,044 |
| Apr 7, 2026 | 322.25 | 324.00 | 317.00 | 318.20 | 318.20 | -0.92% | 3,975 |
| Apr 2, 2026 | 317.20 | 321.30 | 315.90 | 321.15 | 321.15 | 0.25% | 4,947 |
| Apr 1, 2026 | 324.45 | 325.00 | 317.85 | 320.35 | 320.35 | 1.15% | 8,142 |
| Mar 31, 2026 | 315.90 | 319.40 | 315.25 | 316.70 | 316.70 | -0.28% | 7,211 |
| Mar 30, 2026 | 312.65 | 318.80 | 311.75 | 317.60 | 317.60 | 1.58% | 4,009 |
| Mar 27, 2026 | 318.95 | 318.95 | 309.50 | 312.65 | 312.65 | -1.93% | 5,126 |
| Mar 26, 2026 | 320.90 | 324.75 | 318.60 | 318.80 | 318.80 | -0.56% | 4,427 |
| Mar 25, 2026 | 323.55 | 326.50 | 319.70 | 320.60 | 320.60 | -0.43% | 6,675 |
| Mar 24, 2026 | 331.40 | 332.05 | 321.50 | 322.00 | 322.00 | -2.54% | 5,805 |
| Mar 23, 2026 | 328.40 | 337.55 | 327.95 | 330.40 | 330.40 | -0.66% | 4,361 |
| Mar 20, 2026 | 336.85 | 337.50 | 331.30 | 332.60 | 332.60 | -1.38% | 3,649 |
| Mar 19, 2026 | 341.25 | 342.40 | 337.25 | 337.25 | 337.25 | -1.30% | 2,785 |
| Mar 18, 2026 | 347.25 | 348.50 | 341.70 | 341.70 | 341.70 | -1.29% | 2,550 |
| Mar 17, 2026 | 347.00 | 350.40 | 345.25 | 346.15 | 346.15 | -0.20% | 2,081 |
| Mar 16, 2026 | 348.00 | 348.00 | 343.55 | 346.85 | 346.85 | 0.10% | 1,922 |
| Mar 13, 2026 | 350.90 | 351.70 | 345.60 | 346.50 | 346.50 | -1.56% | 1,674 |
| Mar 12, 2026 | 349.25 | 352.20 | 348.35 | 352.00 | 352.00 | 0.98% | 3,766 |
| Mar 11, 2026 | 349.65 | 352.75 | 347.00 | 348.60 | 348.60 | -0.31% | 2,345 |
| Mar 10, 2026 | 352.70 | 353.75 | 346.30 | 349.70 | 349.70 | -0.33% | 4,566 |
| Mar 9, 2026 | 348.60 | 353.10 | 348.25 | 350.85 | 350.85 | -1.18% | 4,518 |
| Mar 6, 2026 | 355.75 | 357.00 | 350.45 | 355.05 | 355.05 | 0.90% | 5,744 |
| 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 |