Skip to main content
Alphabet Inc. (BIT:1GOOG)
Italy flag Italy · Delayed Price · Currency is EUR
297.25
+0.05 (0.02%)
At close: Apr 28, 2026

Alphabet Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 2026298.20300.15294.25297.25297.250.02%1,145
Apr 27, 2026292.15297.65291.05297.20297.202.73%682
Apr 24, 2026289.85291.40287.40289.30289.30-0.16%1,074
Apr 23, 2026287.40290.45285.90289.75289.751.22%1,148
Apr 22, 2026283.10287.30282.10286.25286.250.35%686
Apr 21, 2026286.50287.05285.20285.25285.25-0.04%572
Apr 20, 2026286.25288.00284.25285.35285.350.62%812
Apr 17, 2026283.45284.00281.70283.60283.60-0.11%746
Apr 16, 2026284.35286.10282.55283.90283.901.37%640
Apr 15, 2026279.50283.20278.85280.05280.050.45%432
Apr 14, 2026271.40278.80271.40278.80278.802.92%368
Apr 13, 2026268.15270.90266.80270.90270.900.30%347
Apr 10, 2026270.55272.00269.50270.10270.100.86%431
Apr 9, 2026268.80268.95265.45267.80267.80-0.37%355
Apr 8, 2026270.30271.80267.05268.80268.804.13%1,164
Apr 7, 2026258.75261.50253.25258.15258.151.53%642
Apr 2, 2026250.20255.10249.00254.25254.250.14%671
Apr 1, 2026251.65254.55249.35253.90253.904.08%388
Mar 31, 2026240.55244.50239.95243.95243.952.20%191
Mar 30, 2026238.90240.00237.65238.70238.70-0.54%431
Mar 27, 2026244.60245.05239.05240.00240.00-2.40%11,296
Mar 26, 2026250.00250.00245.30245.90245.90-1.68%389
Mar 25, 2026252.25253.80249.90250.10250.10-0.44%404
Mar 24, 2026258.20258.45251.20251.20251.20-2.52%118
Mar 23, 2026255.10263.30254.65257.70257.70-0.98%5,112
Mar 20, 2026263.90264.10259.65260.25260.25-1.16%1,484
Mar 19, 2026266.10266.55262.70263.30263.30-1.64%1,056
Mar 18, 2026270.00270.00266.65267.70267.700.51%3,119
Mar 17, 2026263.40266.60262.25266.35266.351.14%1,083
Mar 16, 2026264.50265.30262.45263.35263.35-0.28%1,783
Mar 13, 2026263.95267.65263.95264.10264.100.48%699
Mar 12, 2026265.90267.00261.75262.85262.85-1.41%1,188
Mar 11, 2026264.05268.05263.10266.60266.600.81%1,195
Mar 10, 2026262.05264.80261.75264.45264.451.97%1,041
Mar 9, 2026252.10260.20252.10259.35259.350.35%880
Mar 6, 2026260.55261.25253.65258.45258.45-0.06%1,594
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