Alphabet Inc. (BIT:1GOOG)
Italy
· Delayed Price · Currency is EUR 275.85
+3.98 (1.46%)
At close: Dec 5, 2025
Alphabet Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 272.00 | 277.45 | 272.00 | 275.85 | 275.85 | 1.40% | 995 |
| Dec 4, 2025 | 275.65 | 277.05 | 271.00 | 272.05 | 271.87 | -0.71% | 2,698 |
| Dec 3, 2025 | 272.10 | 274.60 | 270.15 | 274.00 | 273.82 | 0.94% | 2,048 |
| Dec 2, 2025 | 272.25 | 274.00 | 271.00 | 271.45 | 271.27 | -0.42% | 2,276 |
| Dec 1, 2025 | 272.60 | 274.45 | 270.60 | 272.60 | 272.42 | -0.58% | 3,340 |
| Nov 28, 2025 | 280.30 | 281.50 | 274.00 | 274.20 | 274.02 | -1.72% | 3,084 |
| Nov 27, 2025 | 277.95 | 279.65 | 276.20 | 279.00 | 278.82 | 1.34% | 1,492 |
| Nov 26, 2025 | 285.00 | 285.35 | 274.30 | 275.30 | 275.12 | -0.52% | 10,597 |
| Nov 25, 2025 | 284.35 | 288.90 | 275.00 | 276.75 | 276.57 | 1.37% | 13,844 |
| Nov 24, 2025 | 267.45 | 276.25 | 264.70 | 273.00 | 272.82 | 4.54% | 5,527 |
| Nov 21, 2025 | 252.85 | 262.30 | 249.45 | 261.15 | 260.98 | 0.27% | 6,664 |
| Nov 20, 2025 | 261.40 | 266.20 | 258.40 | 260.45 | 260.28 | 1.42% | 5,050 |
| Nov 19, 2025 | 248.45 | 263.30 | 247.35 | 256.80 | 256.63 | 3.65% | 5,661 |
| Nov 18, 2025 | 246.20 | 250.25 | 241.65 | 247.75 | 247.59 | -0.40% | 9,417 |
| Nov 17, 2025 | 252.15 | 254.00 | 243.00 | 248.75 | 248.59 | 3.80% | 8,424 |
| Nov 14, 2025 | 238.90 | 240.00 | 233.05 | 239.65 | 239.49 | -0.62% | 4,353 |
| Nov 13, 2025 | 248.10 | 248.60 | 239.35 | 241.15 | 240.99 | -2.29% | 3,447 |
| Nov 12, 2025 | 253.60 | 254.90 | 245.40 | 246.80 | 246.64 | -1.04% | 2,341 |
| Nov 11, 2025 | 250.40 | 250.85 | 249.25 | 249.40 | 249.23 | 0.40% | 1,151 |
| Nov 10, 2025 | 248.00 | 250.45 | 245.50 | 248.40 | 248.24 | 3.76% | 6,678 |
| Nov 7, 2025 | 248.00 | 248.00 | 238.50 | 239.40 | 239.24 | -2.80% | 4,609 |
| Nov 6, 2025 | 247.85 | 252.00 | 244.90 | 246.30 | 246.14 | -0.44% | 4,673 |
| Nov 5, 2025 | 240.95 | 248.00 | 240.95 | 247.40 | 247.24 | 1.85% | 1,925 |
| Nov 4, 2025 | 242.50 | 245.25 | 240.45 | 242.90 | 242.74 | -1.10% | 4,302 |
| Nov 3, 2025 | 244.20 | 247.00 | 244.15 | 245.60 | 245.44 | 1.36% | 5,712 |
| Oct 31, 2025 | 246.80 | 247.75 | 240.95 | 242.30 | 242.14 | -2.30% | 3,984 |
| Oct 30, 2025 | 251.75 | 258.45 | 242.65 | 248.00 | 247.84 | 6.07% | 11,804 |
| Oct 29, 2025 | 232.45 | 234.10 | 230.50 | 233.80 | 233.65 | 1.83% | 2,462 |
| Oct 28, 2025 | 232.75 | 233.25 | 229.35 | 229.60 | 229.45 | -0.17% | 2,001 |
| Oct 27, 2025 | 227.40 | 230.05 | 227.30 | 230.00 | 229.85 | 2.59% | 4,046 |
| Oct 24, 2025 | 220.30 | 225.85 | 220.25 | 224.20 | 224.05 | 2.09% | 1,656 |
| Oct 23, 2025 | 219.60 | 220.00 | 218.10 | 219.60 | 219.45 | 0.50% | 961 |
| Oct 22, 2025 | 219.95 | 222.10 | 218.45 | 218.50 | 218.36 | 2.41% | 2,629 |
| Oct 21, 2025 | 221.00 | 221.00 | 212.10 | 213.35 | 213.21 | -3.13% | 2,720 |
| Oct 20, 2025 | 217.70 | 220.30 | 217.70 | 220.25 | 220.10 | 2.25% | 2,199 |
| Oct 17, 2025 | 212.50 | 216.15 | 210.65 | 215.40 | 215.26 | -1.37% | 4,744 |
| Oct 16, 2025 | 216.60 | 220.60 | 216.30 | 218.40 | 218.26 | 1.20% | 1,840 |
| Oct 15, 2025 | 212.60 | 217.30 | 211.60 | 215.80 | 215.66 | 1.51% | 2,531 |
| Oct 14, 2025 | 208.75 | 212.60 | 207.30 | 212.60 | 212.46 | 1.21% | 1,630 |
| Oct 13, 2025 | 207.60 | 209.80 | 206.75 | 210.05 | 209.91 | 2.14% | 821 |
| Oct 10, 2025 | 208.85 | 211.50 | 205.25 | 205.65 | 205.51 | -0.89% | 3,974 |
| Oct 9, 2025 | 211.55 | 213.90 | 207.50 | 207.50 | 207.36 | -2.17% | 1,860 |
| Oct 8, 2025 | 212.15 | 212.50 | 211.60 | 212.10 | 211.96 | -0.40% | 1,504 |
| Oct 7, 2025 | 214.85 | 215.55 | 212.40 | 212.95 | 212.81 | 0.92% | 3,133 |
| Oct 6, 2025 | 211.35 | 213.40 | 209.85 | 211.00 | 210.86 | 0.93% | 1,607 |
| Oct 3, 2025 | 210.75 | 211.10 | 206.85 | 209.05 | 208.91 | -0.05% | 1,457 |
| Oct 2, 2025 | 209.00 | 211.00 | 208.30 | 209.15 | 209.01 | 1.33% | 2,238 |
| Oct 1, 2025 | 204.65 | 206.70 | 203.75 | 206.40 | 206.26 | 0.68% | 1,036 |
| Sep 30, 2025 | 208.80 | 208.80 | 204.55 | 205.00 | 204.86 | -3.23% | 2,162 |
| Sep 29, 2025 | 212.40 | 214.15 | 211.35 | 211.85 | 211.71 | 0.09% | 804 |
| Sep 26, 2025 | 211.85 | 213.95 | 211.10 | 211.65 | 211.51 | 0.38% | 1,734 |
| Sep 25, 2025 | 210.65 | 211.45 | 207.00 | 210.85 | 210.71 | -1.15% | 2,900 |
| Sep 24, 2025 | 214.40 | 215.10 | 212.35 | 213.30 | 213.16 | -0.51% | 1,464 |
| Sep 23, 2025 | 214.40 | 215.25 | 213.20 | 214.40 | 214.26 | 0.28% | 951 |
| Sep 22, 2025 | 216.55 | 217.20 | 213.80 | 213.80 | 213.66 | -0.72% | 1,523 |
| Sep 19, 2025 | 214.70 | 215.95 | 213.55 | 215.35 | 215.21 | 1.17% | 1,025 |
| Sep 18, 2025 | 214.30 | 216.00 | 212.85 | 212.85 | 212.71 | 1.60% | 1,680 |
| Sep 17, 2025 | 212.00 | 213.60 | 210.05 | 209.50 | 209.36 | -1.13% | 2,064 |
| Sep 16, 2025 | 214.30 | 216.00 | 211.75 | 211.90 | 211.76 | 0.05% | 4,213 |
| Sep 15, 2025 | 206.55 | 214.80 | 206.55 | 211.80 | 211.66 | 3.07% | 5,956 |
| Sep 12, 2025 | 204.95 | 206.65 | 204.00 | 205.50 | 205.36 | 0.59% | 2,507 |
| Sep 11, 2025 | 205.35 | 205.70 | 202.25 | 204.30 | 204.16 | -0.44% | 2,140 |
| Sep 10, 2025 | 204.90 | 206.00 | 203.70 | 205.20 | 205.06 | 1.81% | 1,989 |
| Sep 9, 2025 | 199.88 | 202.10 | 198.74 | 201.55 | 201.42 | 0.52% | 1,458 |
| Sep 8, 2025 | 200.60 | 202.55 | 200.40 | 200.50 | 200.37 | 0.81% | 1,089 |
| Sep 5, 2025 | 197.42 | 200.70 | 195.74 | 198.88 | 198.75 | 1.33% | 1,532 |
| Sep 4, 2025 | 197.02 | 199.96 | 195.16 | 196.26 | 195.95 | -0.33% | 2,960 |
| Sep 3, 2025 | 192.00 | 198.00 | 191.18 | 196.90 | 196.59 | 10.41% | 19,611 |
| Sep 2, 2025 | 181.88 | 182.50 | 178.34 | 178.34 | 178.06 | -1.95% | 2,770 |
| Sep 1, 2025 | 182.40 | 182.40 | 181.70 | 181.88 | 181.59 | 0.11% | 534 |
| Aug 29, 2025 | 181.84 | 182.28 | 179.50 | 181.68 | 181.39 | -0.06% | 2,280 |
| Aug 28, 2025 | 179.12 | 182.08 | 178.26 | 181.78 | 181.49 | 1.08% | 2,315 |
| Aug 27, 2025 | 178.76 | 180.78 | 178.00 | 179.84 | 179.56 | 1.14% | 2,066 |
| Aug 26, 2025 | 179.96 | 180.04 | 177.36 | 177.82 | 177.54 | -0.89% | 548 |
| Aug 25, 2025 | 176.12 | 179.90 | 176.12 | 179.42 | 179.14 | 2.54% | 6,380 |
| Aug 22, 2025 | 174.00 | 176.14 | 174.00 | 174.98 | 174.70 | 1.12% | 5,959 |
| Aug 21, 2025 | 171.90 | 174.86 | 171.08 | 173.04 | 172.77 | 1.17% | 2,831 |
| Aug 20, 2025 | 173.54 | 173.54 | 169.58 | 171.04 | 170.77 | -0.92% | 906 |
| Aug 19, 2025 | 174.72 | 174.72 | 172.56 | 172.62 | 172.35 | -1.30% | 265 |
| Aug 18, 2025 | 175.10 | 176.54 | 174.58 | 174.90 | 174.62 | -0.30% | 1,709 |
| Aug 14, 2025 | 173.24 | 175.12 | 172.70 | 175.42 | 175.14 | 0.47% | 1,262 |
| Aug 13, 2025 | 175.02 | 175.30 | 174.08 | 174.60 | 174.32 | 0.28% | 828 |
| Aug 12, 2025 | 174.10 | 175.00 | 173.42 | 174.12 | 173.84 | 0.23% | 1,523 |
| Aug 11, 2025 | 173.52 | 174.20 | 172.40 | 173.72 | 173.45 | -0.34% | 1,751 |
| Aug 8, 2025 | 169.86 | 174.10 | 169.44 | 174.32 | 174.04 | 2.81% | 1,911 |
| Aug 7, 2025 | 168.78 | 170.54 | 168.74 | 169.56 | 169.29 | 0.80% | 1,368 |
| Aug 6, 2025 | 169.00 | 169.14 | 167.70 | 168.22 | 167.95 | -0.80% | 717 |
| Aug 5, 2025 | 170.00 | 171.70 | 169.20 | 169.58 | 169.31 | 1.16% | 1,337 |
| Aug 4, 2025 | 164.52 | 168.66 | 164.52 | 167.64 | 167.38 | 2.00% | 1,026 |
| Aug 1, 2025 | 166.90 | 166.92 | 161.12 | 164.36 | 164.10 | -2.86% | 4,445 |
| Jul 31, 2025 | 172.02 | 172.82 | 168.42 | 169.20 | 168.93 | -1.75% | 2,520 |
| Jul 30, 2025 | 170.10 | 172.26 | 169.04 | 172.22 | 171.95 | 2.37% | 2,038 |
| Jul 29, 2025 | 167.38 | 168.86 | 166.88 | 168.24 | 167.97 | 1.79% | 1,707 |
| Jul 28, 2025 | 167.56 | 168.60 | 165.26 | 165.28 | 165.02 | -0.35% | 1,809 |
| Jul 25, 2025 | 165.10 | 166.48 | 164.34 | 165.86 | 165.60 | -0.02% | 1,754 |
| Jul 24, 2025 | 166.54 | 169.68 | 163.36 | 165.90 | 165.64 | 2.09% | 6,227 |
| Jul 23, 2025 | 165.22 | 165.22 | 162.40 | 162.50 | 162.24 | 0.28% | 2,252 |
| Jul 22, 2025 | 163.92 | 164.80 | 161.54 | 162.04 | 161.78 | -0.11% | 1,722 |
| Jul 21, 2025 | 160.66 | 163.40 | 160.40 | 162.22 | 161.96 | 1.64% | 2,828 |
| Jul 18, 2025 | 159.20 | 160.24 | 158.92 | 159.60 | 159.35 | 0.96% | 1,352 |