Skip to main content
Alphabet Inc. (VIE:GOOA)
Austria flag Austria · Delayed Price · Currency is EUR
297.55
-2.05 (-0.68%)
Last updated: Apr 29, 2026, 1:00 PM CET

Alphabet Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 2026298.70300.70296.80299.60299.600.20%500
Apr 27, 2026293.50299.20293.50299.00299.002.84%7
Apr 24, 2026290.85290.85288.40290.75290.75-0.17%133
Apr 23, 2026288.45291.25287.80291.25291.251.18%108
Apr 22, 2026284.80287.95284.80287.85287.850.31%116
Apr 21, 2026288.00288.15286.05286.95286.95-0.16%112
Apr 20, 2026288.05288.60286.80287.40287.400.23%92
Apr 17, 2026285.50286.75285.15286.75286.750.19%47
Apr 16, 2026286.95287.80285.65286.20286.201.49%226
Apr 15, 2026281.70282.25281.70282.00282.000.50%11
Apr 14, 2026273.80280.60273.80280.60280.602.99%305
Apr 13, 2026268.80272.55268.75272.45272.450.37%513
Apr 10, 2026271.70273.65271.45271.45271.450.70%13
Apr 9, 2026271.35271.35267.40269.55269.55-0.55%129
Apr 8, 2026271.60274.20271.00271.05271.054.35%300
Apr 7, 2026259.80262.25258.55259.75259.751.45%873
Apr 2, 2026252.75256.50250.75256.05256.050.25%445
Apr 1, 2026251.75255.40249.35255.40255.404.61%334
Mar 31, 2026240.00244.55240.00244.15244.151.92%343
Mar 30, 2026238.90240.90238.15239.55239.55-0.31%442
Mar 27, 2026244.95244.95239.85240.30240.30-2.48%97
Mar 26, 2026251.40251.40246.40246.40246.40-2.26%299
Mar 25, 2026253.00253.80250.75252.10252.10-0.69%230
Mar 24, 2026260.95260.95253.10253.85253.85-2.57%486
Mar 23, 2026256.15263.45256.15260.55260.55-0.33%622
Mar 20, 2026265.30265.30261.05261.40261.40-1.28%39
Mar 19, 2026267.30267.65264.30264.80264.80-1.71%213
Mar 18, 2026270.85271.00268.25269.40269.400.69%334
Mar 17, 2026264.75267.55264.20267.55267.551.23%67
Mar 16, 2026265.85265.85263.85264.30264.30-0.11%91
Mar 13, 2026263.70268.00263.70264.60264.600.53%129
Mar 12, 2026266.20267.10262.05263.20263.20-1.46%110
Mar 11, 2026264.30268.30263.40267.10267.100.87%288
Mar 10, 2026263.30265.30262.85264.80264.802.04%89
Mar 9, 2026252.95259.50252.95259.50259.500.21%507
Mar 5, 2026260.25262.15258.95258.95258.77-1.03%82
Mar 4, 2026259.30261.95259.15261.65261.470.81%6
Mar 3, 2026259.20260.20255.35259.55259.37-0.82%738
Mar 2, 2026257.70261.70257.40261.70261.520.19%208
Feb 27, 2026260.60261.70258.90261.20261.020.23%26
Feb 26, 2026264.30266.05257.90260.60260.42-1.03%509
Feb 25, 2026264.05266.00263.30263.30263.12-0.04%109
Feb 24, 2026265.25265.25263.00263.40263.22-0.98%2
Feb 23, 2026265.25270.75265.25266.00265.81-0.49%306
Feb 20, 2026261.00267.30259.15267.30267.113.14%212
Feb 19, 2026258.40259.45255.85259.15258.970.54%238
Feb 18, 2026256.20257.75255.45257.75257.571.44%175
Feb 17, 2026256.65256.65253.10254.10253.92-1.26%331
Feb 16, 2026258.45258.85257.35257.35257.17-0.06%75
Feb 13, 2026260.10260.40257.50257.50257.32-1.85%378
Feb 12, 2026262.90264.00262.00262.35262.170.15%399
Feb 11, 2026267.95270.50261.95261.95261.77-1.89%329
Feb 10, 2026272.30272.35267.00267.00266.81-2.48%53
Feb 9, 2026272.70273.80266.85273.80273.610.46%405
Feb 6, 2026276.65280.30271.70272.55272.36-0.47%602
Feb 5, 2026277.40280.10260.30273.85273.66-3.01%1,947
Feb 4, 2026289.65291.10282.00282.35282.15-2.71%428
Feb 3, 2026295.00295.50290.20290.20290.000.22%310
Feb 2, 2026280.80289.55280.80289.55289.351.81%470
Jan 30, 2026279.45284.50278.60284.40284.202.89%250
Jan 29, 2026285.20286.75275.05276.40276.21-1.34%243
Jan 28, 2026280.65281.35278.75280.15279.95-0.11%210
Jan 27, 2026282.95283.85279.65280.45280.25-0.39%151
Jan 26, 2026276.40281.55274.90281.55281.350.32%1
Jan 23, 2026283.40283.40280.65280.65280.45-0.69%17
Jan 22, 2026283.05285.60282.60282.60282.400.02%172
Jan 21, 2026274.70282.55272.45282.55282.351.20%244
Jan 20, 2026275.05279.20270.75279.20279.000.29%212
Jan 19, 2026278.55279.75277.75278.40278.21-2.25%319
Jan 16, 2026288.40288.55284.05284.80284.60-0.38%281
Jan 15, 2026289.85290.65285.50285.90285.70-0.05%412
Jan 14, 2026288.85289.75285.05286.05285.85-1.24%73
Jan 13, 2026285.95291.20285.75289.65289.452.64%876
Jan 12, 2026278.80285.20278.80282.20282.00-0.55%148
Jan 9, 2026280.20283.75280.20283.75283.551.50%323
Jan 8, 2026276.30282.60276.25279.55279.352.14%551
Jan 7, 2026268.80274.25268.10273.70273.512.51%310
Jan 6, 2026270.40273.55267.00267.00266.81-1.35%87
Jan 5, 2026270.05272.60270.05270.65270.462.36%187
Jan 2, 2026269.00273.80264.40264.40264.22-0.79%353
Dec 30, 2025266.30266.65266.30266.50266.310.47%12
Dec 29, 2025265.60265.60264.35265.25265.06-0.34%142
Dec 23, 2025263.00266.15263.00266.15265.961.39%2
Dec 22, 2025263.95264.20260.00262.50262.320.69%477
Dec 19, 2025259.90260.70257.25260.70260.521.14%207
Dec 18, 2025254.70258.10254.70257.75257.571.58%127
Dec 17, 2025262.55263.20253.15253.75253.57-2.25%162
Dec 16, 2025259.90262.80258.20259.60259.42-0.73%776
Dec 15, 2025263.45265.30261.50261.50261.320.17%182
Dec 12, 2025268.15268.80261.05261.05260.87-2.63%240
Dec 11, 2025271.00273.20267.45268.10267.91-1.88%128
Dec 10, 2025272.50273.25271.10273.25273.061.18%60
Dec 9, 2025269.65270.40268.00270.05269.86-0.41%287
Dec 8, 2025276.55277.00271.15271.15270.96-0.02%493
Dec 4, 2025274.75275.30271.20271.20270.83-1.09%86
Dec 3, 2025272.90274.20269.35274.20273.831.33%409
Dec 2, 2025271.75273.30270.60270.60270.23-0.79%455
Dec 1, 2025273.70274.60270.70272.75272.38-0.49%748
Nov 28, 2025280.80280.80274.10274.10273.73-1.67%293
Nov 27, 2025276.75279.20276.55278.75278.371.27%770