Skip to main content
Alphabet Inc. (BIT:1GOOG)
Italy flag Italy · Delayed Price · Currency is EUR
258.05
-0.55 (-0.21%)
Last updated: Mar 6, 2026, 1:00 PM CET

Alphabet Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 5, 2026260.00262.80258.00258.60258.60-1.26%1,766
Mar 4, 2026259.10262.10258.90261.90261.900.79%2,171
Mar 3, 2026257.85260.00255.00259.85259.85-0.29%2,868
Mar 2, 2026257.20260.65257.05260.60260.60-1,258
Feb 27, 2026261.80262.10258.35260.60260.600.04%2,113
Feb 26, 2026264.20266.05257.00260.50260.50-1.03%1,797
Feb 25, 2026264.35265.75262.70263.20263.20-0.21%1,299
Feb 24, 2026264.65265.45260.15263.75263.75-0.92%2,082
Feb 23, 2026265.60269.55264.60266.20266.20-0.45%1,092
Feb 20, 2026261.75267.55259.05267.40267.403.00%2,490
Feb 19, 2026258.30259.90256.35259.60259.600.72%1,357
Feb 18, 2026256.95258.15255.65257.75257.751.10%1,451
Feb 17, 2026256.60257.00252.20254.95254.95-1.07%2,445
Feb 16, 2026258.60259.10257.20257.70257.70-0.02%656
Feb 13, 2026260.35261.65257.35257.75257.75-1.75%2,525
Feb 12, 2026263.25263.90261.00262.35262.350.02%2,765
Feb 11, 2026268.25270.50262.30262.30262.30-1.83%2,031
Feb 10, 2026272.75272.75264.40267.20267.20-2.39%2,324
Feb 9, 2026273.50273.95268.00273.75273.750.46%2,719
Feb 6, 2026277.55280.95271.50272.50272.50-1.11%4,025
Feb 5, 2026277.75280.60262.20275.55275.55-2.87%9,924
Feb 4, 2026291.00292.35283.00283.70283.70-2.68%2,168
Feb 3, 2026295.30297.10290.65291.50291.500.57%2,975
Feb 2, 2026280.80292.00280.80289.85289.851.72%2,142
Jan 30, 2026279.55285.65278.35284.95284.952.93%2,385
Jan 29, 2026286.25287.10274.20276.85276.85-1.20%1,821
Jan 28, 2026280.15282.50279.80280.20280.20-0.09%1,514
Jan 27, 2026283.20284.85280.45280.45280.45-0.46%1,769
Jan 26, 2026276.95281.50274.90281.75281.750.21%2,523
Jan 23, 2026283.85283.85281.50281.15281.15-0.46%1,022
Jan 22, 2026282.85286.70281.90282.45282.45-0.04%2,614
Jan 21, 2026274.70283.00271.95282.55282.551.11%1,749
Jan 20, 2026276.45279.00270.40279.45279.450.14%10,126
Jan 19, 2026280.80280.80277.90279.05279.05-2.02%1,545
Jan 16, 2026288.60290.00284.25284.80284.80-0.56%14,508
Jan 15, 2026289.65291.15285.90286.40286.40-0.09%3,263
Jan 14, 2026289.65290.20284.30286.65286.65-1.21%1,579
Jan 13, 2026287.15292.15286.25290.15290.152.51%3,345
Jan 12, 2026279.95286.30278.25283.05283.05-0.46%2,684
Jan 9, 2026280.50284.35280.40284.35284.351.64%1,906
Jan 8, 2026277.00282.65276.40279.75279.752.10%3,850
Jan 7, 2026268.75275.50268.00274.00274.002.32%1,317
Jan 6, 2026271.50274.40267.45267.80267.80-1.16%473
Jan 5, 2026270.00272.05270.00270.95270.952.25%1,573
Jan 2, 2026270.20275.30264.90265.00265.00-1.25%2,454
Dec 30, 2025267.35269.50266.50268.35268.350.85%788
Dec 29, 2025266.20266.90264.70266.10266.10-0.58%2,285
Dec 23, 2025264.10268.30263.80267.65267.651.52%589
Dec 22, 2025264.90265.70261.00263.65263.650.61%2,267
Dec 19, 2025260.15262.45258.75262.05262.051.31%2,777
Dec 18, 2025254.70259.30254.70258.65258.651.29%2,804
Dec 17, 2025263.05264.85253.85255.35255.35-1.88%3,235
Dec 16, 2025260.60263.95258.30260.25260.25-0.89%2,487
Dec 15, 2025265.15266.55261.85262.60262.600.06%2,617
Dec 12, 2025269.40269.90261.70262.45262.45-2.33%2,549
Dec 11, 2025272.40273.80268.25268.70268.70-1.81%2,788
Dec 10, 2025273.10273.80271.15273.65273.651.11%2,737
Dec 9, 2025269.80270.65268.70270.65270.65-0.44%1,468
Dec 8, 2025276.60276.95271.90271.85271.85-1.45%2,047
Dec 5, 2025272.00277.45272.00275.85275.851.40%995
Dec 4, 2025275.65277.05271.00272.05271.87-0.71%2,698
Dec 3, 2025272.10274.60270.15274.00273.820.94%2,048
Dec 2, 2025272.25274.00271.00271.45271.27-0.42%2,276
Dec 1, 2025272.60274.45270.60272.60272.42-0.58%3,340
Nov 28, 2025280.30281.50274.00274.20274.02-1.72%3,084
Nov 27, 2025277.95279.65276.20279.00278.821.34%1,492
Nov 26, 2025285.00285.35274.30275.30275.12-0.52%10,597
Nov 25, 2025284.35288.90275.00276.75276.571.37%13,844
Nov 24, 2025267.45276.25264.70273.00272.824.54%5,527
Nov 21, 2025252.85262.30249.45261.15260.980.27%6,664
Nov 20, 2025261.40266.20258.40260.45260.281.42%5,050
Nov 19, 2025248.45263.30247.35256.80256.633.65%5,661
Nov 18, 2025246.20250.25241.65247.75247.59-0.40%9,417
Nov 17, 2025252.15254.00243.00248.75248.593.80%8,424
Nov 14, 2025238.90240.00233.05239.65239.49-0.62%4,353
Nov 13, 2025248.10248.60239.35241.15240.99-2.29%3,447
Nov 12, 2025253.60254.90245.40246.80246.64-1.04%2,341
Nov 11, 2025250.40250.85249.25249.40249.230.40%1,151
Nov 10, 2025248.00250.45245.50248.40248.243.76%6,678
Nov 7, 2025248.00248.00238.50239.40239.24-2.80%4,609
Nov 6, 2025247.85252.00244.90246.30246.14-0.44%4,673
Nov 5, 2025240.95248.00240.95247.40247.241.85%1,925
Nov 4, 2025242.50245.25240.45242.90242.74-1.10%4,302
Nov 3, 2025244.20247.00244.15245.60245.441.36%5,712
Oct 31, 2025246.80247.75240.95242.30242.14-2.30%3,984
Oct 30, 2025251.75258.45242.65248.00247.846.07%11,804
Oct 29, 2025232.45234.10230.50233.80233.651.83%2,462
Oct 28, 2025232.75233.25229.35229.60229.45-0.17%2,001
Oct 27, 2025227.40230.05227.30230.00229.852.59%4,046
Oct 24, 2025220.30225.85220.25224.20224.052.09%1,656
Oct 23, 2025219.60220.00218.10219.60219.450.50%961
Oct 22, 2025219.95222.10218.45218.50218.362.41%2,629
Oct 21, 2025221.00221.00212.10213.35213.21-3.13%2,720
Oct 20, 2025217.70220.30217.70220.25220.102.25%2,199
Oct 17, 2025212.50216.15210.65215.40215.26-1.37%4,744
Oct 16, 2025216.60220.60216.30218.40218.261.20%1,840
Oct 15, 2025212.60217.30211.60215.80215.661.51%2,531
Oct 14, 2025208.75212.60207.30212.60212.461.21%1,630
Oct 13, 2025207.60209.80206.75210.05209.912.14%821
Oct 10, 2025208.85211.50205.25205.65205.51-0.89%3,974