Alphabet Inc. (SWX:GOOGL)
Switzerland
· Delayed Price · Currency is CHF 275.15
+2.02 (0.74%)
At close: Apr 28, 2026
Alphabet Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 275.15 | 275.15 | 275.15 | 275.15 | 275.15 | 0.74% | - |
| Apr 27, 2026 | 273.13 | 273.13 | 273.13 | 273.13 | 273.13 | 2.78% | - |
| Apr 24, 2026 | 265.74 | 265.74 | 265.74 | 265.74 | 265.74 | 0.08% | - |
| Apr 23, 2026 | 265.54 | 265.54 | 265.54 | 265.54 | 265.54 | 0.05% | - |
| Apr 22, 2026 | 265.42 | 265.42 | 265.42 | 265.42 | 265.42 | - | - |
| Apr 21, 2026 | 270.50 | 270.50 | 265.42 | 265.42 | 265.42 | 1.14% | 2 |
| Apr 20, 2026 | 262.42 | 262.42 | 262.42 | 262.42 | 262.42 | - | - |
| Apr 17, 2026 | 262.42 | 262.42 | 262.42 | 262.42 | 262.42 | - | - |
| Apr 16, 2026 | 262.42 | 262.42 | 262.42 | 262.42 | 262.42 | 1.32% | - |
| Apr 15, 2026 | 259.00 | 259.00 | 259.00 | 259.00 | 259.00 | 0.91% | - |
| Apr 14, 2026 | 256.67 | 256.67 | 256.67 | 256.67 | 256.67 | 2.84% | - |
| Apr 13, 2026 | 249.59 | 249.59 | 249.59 | 249.59 | 249.59 | 0.04% | - |
| Apr 10, 2026 | 249.49 | 249.49 | 249.49 | 249.49 | 249.49 | 0.41% | - |
| Apr 9, 2026 | 248.47 | 248.47 | 248.47 | 248.47 | 248.47 | - | - |
| Apr 8, 2026 | 248.47 | 248.47 | 248.47 | 248.47 | 248.47 | 4.04% | - |
| Apr 7, 2026 | 238.82 | 238.82 | 238.82 | 238.82 | 238.82 | 0.26% | - |
| Apr 2, 2026 | 238.20 | 238.20 | 238.20 | 238.20 | 238.20 | 5.29% | 100 |
| Apr 1, 2026 | 226.50 | 226.50 | 226.24 | 226.24 | 226.24 | 0.88% | 6 |
| Mar 31, 2026 | 224.27 | 224.27 | 224.27 | 224.27 | 224.27 | 1.58% | - |
| Mar 30, 2026 | 220.79 | 220.79 | 220.79 | 220.79 | 220.79 | -0.43% | - |
| Mar 27, 2026 | 221.75 | 221.75 | 221.75 | 221.75 | 221.75 | -2.45% | - |
| Mar 26, 2026 | 227.33 | 227.33 | 227.33 | 227.33 | 227.33 | -2.04% | - |
| Mar 25, 2026 | 232.06 | 232.06 | 232.06 | 232.06 | 232.06 | -0.88% | - |
| Mar 24, 2026 | 234.13 | 234.13 | 234.13 | 234.13 | 234.13 | -1.99% | - |
| Mar 23, 2026 | 238.89 | 238.89 | 238.89 | 238.89 | 238.89 | -0.26% | - |
| Mar 20, 2026 | 239.51 | 239.51 | 239.51 | 239.51 | 239.51 | -1.44% | - |
| Mar 19, 2026 | 243.00 | 243.00 | 243.00 | 243.00 | 243.00 | - | - |
| Mar 18, 2026 | 243.00 | 243.00 | 243.00 | 243.00 | 243.00 | 0.95% | - |
| Mar 17, 2026 | 240.71 | 240.71 | 240.71 | 240.71 | 240.71 | - | - |
| Mar 16, 2026 | 240.71 | 240.71 | 240.71 | 240.71 | 240.71 | -0.59% | - |
| Mar 13, 2026 | 242.14 | 242.14 | 242.14 | 242.14 | 242.14 | 1.25% | 3 |
| Mar 12, 2026 | 239.14 | 239.14 | 239.14 | 239.14 | 239.14 | -0.17% | - |
| Mar 11, 2026 | 239.54 | 239.54 | 239.54 | 239.54 | 239.54 | 0.71% | - |
| Mar 10, 2026 | 237.85 | 237.85 | 237.85 | 237.85 | 237.85 | 1.37% | - |
| Mar 9, 2026 | 234.63 | 234.63 | 234.63 | 234.63 | 234.63 | - | - |
| Mar 6, 2026 | 234.63 | 234.63 | 234.63 | 234.63 | 234.47 | -0.60% | - |
| Mar 5, 2026 | 236.05 | 236.05 | 236.05 | 236.05 | 235.89 | -0.45% | - |
| Mar 4, 2026 | 237.11 | 237.11 | 237.11 | 237.11 | 236.94 | - | - |
| Mar 3, 2026 | 237.11 | 237.11 | 237.11 | 237.11 | 236.94 | -0.66% | - |
| Mar 2, 2026 | 238.68 | 238.68 | 238.68 | 238.68 | 238.51 | - | - |
| Feb 27, 2026 | 238.68 | 238.68 | 238.68 | 238.68 | 238.51 | -0.28% | - |
| Feb 26, 2026 | 239.35 | 239.35 | 239.35 | 239.35 | 239.18 | -0.88% | - |
| Feb 25, 2026 | 241.47 | 241.47 | 241.47 | 241.47 | 241.30 | - | - |
| Feb 24, 2026 | 241.47 | 241.47 | 241.47 | 241.47 | 241.30 | -0.50% | - |
| Feb 23, 2026 | 242.69 | 242.69 | 242.69 | 242.69 | 242.52 | 0.20% | 12 |
| Feb 20, 2026 | 242.20 | 242.20 | 242.20 | 242.20 | 242.03 | 1.39% | - |
| Feb 19, 2026 | 238.87 | 238.87 | 238.87 | 238.87 | 238.70 | 2.24% | 42 |
| Feb 18, 2026 | 233.64 | 233.64 | 233.64 | 233.64 | 233.48 | - | - |
| Feb 17, 2026 | 233.64 | 233.64 | 233.64 | 233.64 | 233.48 | -1.04% | - |
| Feb 16, 2026 | 236.09 | 236.09 | 236.09 | 236.09 | 235.93 | - | - |
| Feb 13, 2026 | 236.09 | 236.09 | 236.09 | 236.09 | 235.93 | -1.90% | - |
| Feb 12, 2026 | 240.67 | 240.67 | 240.67 | 240.67 | 240.50 | -0.34% | - |
| Feb 11, 2026 | 241.49 | 241.49 | 241.49 | 241.49 | 241.32 | -1.40% | - |
| Feb 10, 2026 | 244.93 | 244.93 | 244.93 | 244.93 | 244.76 | -3.61% | - |
| Feb 9, 2026 | 254.11 | 254.11 | 254.11 | 254.11 | 253.93 | 1.22% | 23 |
| Feb 6, 2026 | 251.04 | 251.04 | 251.04 | 251.04 | 250.87 | -0.72% | - |
| Feb 5, 2026 | 252.85 | 252.85 | 252.85 | 252.85 | 252.67 | -2.89% | - |
| Feb 4, 2026 | 260.38 | 260.38 | 260.38 | 260.38 | 260.20 | -2.69% | - |
| Feb 3, 2026 | 267.59 | 267.59 | 267.59 | 267.59 | 267.40 | -0.83% | - |
| Feb 2, 2026 | 269.84 | 269.84 | 269.84 | 269.84 | 269.65 | 4.19% | 4 |
| Jan 30, 2026 | 259.00 | 259.00 | 259.00 | 259.00 | 258.82 | - | - |
| Jan 29, 2026 | 259.00 | 259.00 | 259.00 | 259.00 | 258.82 | - | - |
| Jan 28, 2026 | 259.00 | 259.00 | 259.00 | 259.00 | 258.82 | - | - |
| Jan 27, 2026 | 259.00 | 259.00 | 259.00 | 259.00 | 258.82 | 0.17% | 25 |
| Jan 26, 2026 | 258.55 | 258.55 | 258.55 | 258.55 | 258.37 | -1.04% | 4 |
| Jan 23, 2026 | 261.26 | 261.26 | 261.26 | 261.26 | 261.08 | - | - |
| Jan 22, 2026 | 261.26 | 261.26 | 261.26 | 261.26 | 261.08 | - | - |
| Jan 21, 2026 | 261.26 | 261.26 | 261.26 | 261.26 | 261.08 | 1.77% | - |
| Jan 20, 2026 | 256.71 | 256.71 | 256.71 | 256.71 | 256.53 | 0.39% | - |
| Jan 19, 2026 | 255.71 | 255.71 | 255.71 | 255.71 | 255.53 | -4.98% | 10 |
| Jan 16, 2026 | 271.49 | 271.49 | 269.10 | 269.10 | 268.91 | 0.36% | 35 |
| Jan 15, 2026 | 268.14 | 268.14 | 268.14 | 268.14 | 267.95 | -0.07% | - |
| Jan 14, 2026 | 268.34 | 268.34 | 268.34 | 268.34 | 268.15 | -0.06% | - |
| Jan 13, 2026 | 268.49 | 268.49 | 268.49 | 268.49 | 268.30 | 1.74% | - |
| Jan 12, 2026 | 263.91 | 263.91 | 263.91 | 263.91 | 263.73 | - | - |
| Jan 9, 2026 | 263.91 | 263.91 | 263.91 | 263.91 | 263.73 | - | - |
| Jan 8, 2026 | 263.91 | 263.91 | 263.91 | 263.91 | 263.73 | 4.17% | 60 |
| Jan 7, 2026 | 253.34 | 253.34 | 253.34 | 253.34 | 253.16 | 1.32% | - |
| Jan 6, 2026 | 250.05 | 250.05 | 250.05 | 250.05 | 249.88 | -1.65% | - |
| Jan 5, 2026 | 254.24 | 254.24 | 254.24 | 254.24 | 254.06 | 3.40% | 35 |
| Dec 30, 2025 | 245.87 | 245.87 | 245.87 | 245.87 | 245.70 | - | - |
| Dec 29, 2025 | 245.87 | 245.87 | 245.87 | 245.87 | 245.70 | - | - |
| Dec 23, 2025 | 245.87 | 245.87 | 245.87 | 245.87 | 245.70 | 1.23% | - |
| Dec 22, 2025 | 242.89 | 242.89 | 242.89 | 242.89 | 242.72 | 0.58% | - |
| Dec 19, 2025 | 241.50 | 241.50 | 241.50 | 241.50 | 241.33 | 1.18% | - |
| Dec 18, 2025 | 238.68 | 238.68 | 238.68 | 238.68 | 238.51 | - | - |
| Dec 17, 2025 | 238.68 | 238.68 | 238.68 | 238.68 | 238.51 | -2.21% | - |
| Dec 16, 2025 | 244.08 | 244.08 | 244.08 | 244.08 | 243.91 | -0.55% | - |
| Dec 15, 2025 | 245.44 | 245.44 | 245.44 | 245.44 | 245.27 | - | - |
| Dec 12, 2025 | 245.44 | 245.44 | 245.44 | 245.44 | 245.27 | -2.55% | - |
| Dec 11, 2025 | 251.86 | 251.86 | 251.86 | 251.86 | 251.68 | -1.09% | - |
| Dec 10, 2025 | 254.64 | 254.64 | 254.64 | 254.64 | 254.46 | - | - |
| Dec 9, 2025 | 254.64 | 254.64 | 254.64 | 254.64 | 254.46 | -0.56% | - |
| Dec 8, 2025 | 256.07 | 256.07 | 256.07 | 256.07 | 255.89 | -1.26% | - |
| Dec 5, 2025 | 259.35 | 259.35 | 259.35 | 259.35 | 259.00 | -0.79% | - |
| Dec 4, 2025 | 261.42 | 261.42 | 261.42 | 261.42 | 261.07 | - | - |
| Dec 3, 2025 | 261.42 | 261.42 | 261.42 | 261.42 | 261.07 | - | - |
| Dec 2, 2025 | 261.42 | 261.42 | 261.42 | 261.42 | 261.07 | - | - |
| Dec 1, 2025 | 261.42 | 261.42 | 261.42 | 261.42 | 261.07 | - | - |
| Nov 28, 2025 | 261.42 | 261.42 | 261.42 | 261.42 | 261.07 | - | - |