Alphabet Inc. (VIE:GOOC)
Austria
· Delayed Price · Currency is EUR 259.25
+0.48 (0.19%)
At close: Mar 9, 2026
Alphabet Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 252.65 | 259.25 | 252.65 | 259.25 | 259.25 | 0.12% | - |
| Mar 5, 2026 | 260.30 | 261.80 | 258.05 | 258.95 | 258.77 | -1.03% | 157 |
| Mar 4, 2026 | 259.70 | 261.65 | 258.85 | 261.65 | 261.47 | 0.75% | 210 |
| Mar 3, 2026 | 258.40 | 260.15 | 255.55 | 259.70 | 259.52 | -0.63% | 194 |
| Mar 2, 2026 | 257.55 | 261.35 | 257.20 | 261.35 | 261.17 | 0.19% | 194 |
| Feb 27, 2026 | 260.65 | 261.05 | 258.50 | 260.85 | 260.67 | 0.17% | 97 |
| Feb 26, 2026 | 264.25 | 264.50 | 260.40 | 260.40 | 260.22 | -1.12% | 115 |
| Feb 25, 2026 | 264.30 | 265.25 | 263.35 | 263.35 | 263.17 | -0.09% | 21 |
| Feb 24, 2026 | 265.20 | 265.40 | 263.20 | 263.60 | 263.42 | -0.94% | 40 |
| Feb 23, 2026 | 265.55 | 270.05 | 265.55 | 266.10 | 265.91 | -0.50% | 344 |
| Feb 20, 2026 | 261.55 | 267.50 | 259.85 | 267.45 | 267.26 | 3.06% | 194 |
| Feb 19, 2026 | 258.75 | 259.50 | 256.40 | 259.50 | 259.32 | 0.52% | 103 |
| Feb 18, 2026 | 257.15 | 258.15 | 256.45 | 258.15 | 257.97 | 1.39% | 64 |
| Feb 17, 2026 | 256.50 | 256.80 | 253.55 | 254.60 | 254.42 | -1.32% | 178 |
| Feb 16, 2026 | 258.65 | 259.10 | 257.65 | 258.00 | 257.82 | 0.12% | 29 |
| Feb 13, 2026 | 260.25 | 260.70 | 257.70 | 257.70 | 257.52 | -1.88% | 63 |
| Feb 12, 2026 | 263.50 | 263.60 | 262.65 | 262.65 | 262.47 | 0.17% | 105 |
| Feb 11, 2026 | 267.95 | 270.25 | 262.20 | 262.20 | 262.02 | -1.82% | 157 |
| Feb 10, 2026 | 272.40 | 272.55 | 267.05 | 267.05 | 266.86 | -2.48% | 279 |
| Feb 9, 2026 | 273.30 | 273.85 | 268.15 | 273.85 | 273.66 | 0.33% | 172 |
| Feb 6, 2026 | 276.85 | 280.75 | 272.95 | 272.95 | 272.76 | -0.75% | 324 |
| Feb 5, 2026 | 277.85 | 280.10 | 260.75 | 275.00 | 274.81 | -2.90% | 1,023 |
| Feb 4, 2026 | 290.45 | 292.00 | 283.20 | 283.20 | 283.00 | -2.75% | 260 |
| Feb 3, 2026 | 295.55 | 296.75 | 291.20 | 291.20 | 291.00 | 0.45% | 228 |
| Feb 2, 2026 | 281.55 | 289.90 | 281.55 | 289.90 | 289.70 | 1.77% | 152 |
| Jan 30, 2026 | 279.50 | 284.85 | 278.90 | 284.85 | 284.65 | 2.89% | 51 |
| Jan 29, 2026 | 285.55 | 286.85 | 275.20 | 276.85 | 276.66 | -1.23% | 208 |
| Jan 28, 2026 | 280.85 | 281.70 | 279.20 | 280.30 | 280.10 | -0.14% | 236 |
| Jan 27, 2026 | 283.05 | 284.25 | 279.95 | 280.70 | 280.50 | -0.46% | 89 |
| Jan 26, 2026 | 276.80 | 282.00 | 275.30 | 282.00 | 281.80 | 0.39% | 53 |
| Jan 23, 2026 | 283.65 | 283.65 | 280.90 | 280.90 | 280.70 | -0.64% | 10 |
| Jan 22, 2026 | 283.15 | 285.75 | 282.70 | 282.70 | 282.50 | -0.11% | 157 |
| Jan 21, 2026 | 274.65 | 283.00 | 272.65 | 283.00 | 282.80 | 1.25% | 257 |
| Jan 20, 2026 | 275.55 | 279.50 | 270.90 | 279.50 | 279.30 | 0.47% | 219 |
| Jan 19, 2026 | 279.50 | 280.00 | 278.00 | 278.20 | 278.01 | -2.49% | 201 |
| Jan 16, 2026 | 288.70 | 288.80 | 284.40 | 285.30 | 285.10 | -0.44% | 196 |
| Jan 15, 2026 | 290.20 | 290.80 | 286.55 | 286.55 | 286.35 | 0.02% | 78 |
| Jan 14, 2026 | 289.05 | 290.15 | 285.00 | 286.50 | 286.30 | -1.31% | 43 |
| Jan 13, 2026 | 286.85 | 292.05 | 286.75 | 290.30 | 290.10 | 2.71% | 245 |
| Jan 12, 2026 | 279.85 | 282.65 | 279.10 | 282.65 | 282.45 | -0.62% | 55 |
| Jan 9, 2026 | 280.75 | 284.40 | 280.75 | 284.40 | 284.20 | 1.54% | 283 |
| Jan 8, 2026 | 276.90 | 282.85 | 276.90 | 280.10 | 279.90 | 2.23% | 535 |
| Jan 7, 2026 | 268.95 | 274.00 | 268.30 | 274.00 | 273.81 | 2.49% | 160 |
| Jan 6, 2026 | 270.95 | 273.25 | 267.35 | 267.35 | 267.16 | -1.38% | 118 |
| Jan 5, 2026 | 270.40 | 272.90 | 270.35 | 271.10 | 270.91 | 2.46% | 46 |
| Jan 2, 2026 | 269.70 | 275.00 | 264.60 | 264.60 | 264.41 | -0.99% | 143 |
| Dec 30, 2025 | 267.05 | 267.30 | 266.90 | 267.25 | 267.06 | 0.43% | 7 |
| Dec 29, 2025 | 266.55 | 266.65 | 265.90 | 266.10 | 265.91 | -0.47% | 48 |
| Dec 23, 2025 | 264.20 | 267.35 | 264.20 | 267.35 | 267.16 | 1.38% | 1 |
| Dec 22, 2025 | 264.70 | 264.75 | 261.80 | 263.70 | 263.52 | 0.69% | 244 |
| Dec 19, 2025 | 260.65 | 262.35 | 258.35 | 261.90 | 261.72 | 1.16% | 198 |
| Dec 18, 2025 | 255.45 | 258.95 | 255.45 | 258.90 | 258.72 | 1.55% | 98 |
| Dec 17, 2025 | 263.20 | 264.45 | 253.90 | 254.95 | 254.77 | -2.11% | 126 |
| Dec 16, 2025 | 260.90 | 263.95 | 258.95 | 260.45 | 260.27 | -0.72% | 439 |
| Dec 15, 2025 | 265.10 | 266.20 | 262.35 | 262.35 | 262.17 | 0.02% | 80 |
| Dec 12, 2025 | 269.10 | 269.30 | 261.90 | 262.30 | 262.12 | -2.47% | 210 |
| Dec 11, 2025 | 271.70 | 274.00 | 268.25 | 268.95 | 268.76 | -1.75% | 201 |
| Dec 10, 2025 | 273.05 | 273.75 | 271.60 | 273.75 | 273.56 | 1.15% | 102 |
| Dec 9, 2025 | 270.15 | 270.80 | 268.70 | 270.65 | 270.46 | -0.40% | 115 |
| Dec 8, 2025 | 277.30 | 277.30 | 271.75 | 271.75 | 271.56 | -0.04% | 406 |
| Dec 4, 2025 | 275.10 | 275.50 | 271.35 | 271.85 | 271.48 | -0.88% | 55 |
| Dec 3, 2025 | 273.70 | 274.25 | 270.00 | 274.25 | 273.88 | 1.20% | 178 |
| Dec 2, 2025 | 272.00 | 274.05 | 271.00 | 271.00 | 270.63 | -0.66% | 311 |
| Dec 1, 2025 | 272.90 | 274.35 | 270.75 | 272.80 | 272.43 | -0.46% | 704 |
| Nov 28, 2025 | 280.20 | 280.35 | 274.05 | 274.05 | 273.68 | -1.67% | 314 |
| Nov 27, 2025 | 277.05 | 279.80 | 276.85 | 278.70 | 278.32 | 1.20% | 490 |
| Nov 26, 2025 | 284.70 | 284.70 | 275.40 | 275.40 | 275.02 | -0.58% | 171 |
| Nov 25, 2025 | 284.75 | 287.85 | 277.00 | 277.00 | 276.62 | 1.61% | 865 |
| Nov 24, 2025 | 266.15 | 276.10 | 266.15 | 272.60 | 272.23 | 4.91% | 195 |
| Nov 21, 2025 | 252.70 | 260.35 | 249.55 | 259.85 | 259.50 | -0.08% | 451 |
| Nov 20, 2025 | 259.85 | 264.45 | 258.75 | 260.05 | 259.70 | 1.11% | 368 |
| Nov 19, 2025 | 247.75 | 259.35 | 247.75 | 257.20 | 256.85 | 3.54% | 120 |
| Nov 18, 2025 | 245.50 | 249.70 | 245.35 | 248.40 | 248.06 | -0.28% | 158 |
| Nov 17, 2025 | 251.45 | 253.25 | 245.35 | 249.10 | 248.76 | 3.88% | 550 |
| Nov 14, 2025 | 238.45 | 239.80 | 233.25 | 239.80 | 239.47 | -0.46% | 215 |
| Nov 13, 2025 | 248.15 | 248.15 | 240.90 | 240.90 | 240.57 | -2.37% | 54 |
| Nov 12, 2025 | 253.90 | 254.55 | 246.75 | 246.75 | 246.41 | -1.08% | 178 |
| Nov 11, 2025 | 250.40 | 250.40 | 248.60 | 249.45 | 249.11 | 0.26% | 170 |
| Nov 10, 2025 | 246.10 | 250.00 | 245.75 | 248.80 | 248.46 | 3.86% | 29 |
| Nov 7, 2025 | 248.40 | 248.40 | 239.55 | 239.55 | 239.22 | -2.74% | 80 |
| Nov 6, 2025 | 247.30 | 250.30 | 246.30 | 246.30 | 245.96 | -0.69% | 221 |
| Nov 5, 2025 | 241.25 | 248.00 | 241.25 | 248.00 | 247.66 | 1.97% | 192 |
| Nov 4, 2025 | 242.55 | 243.20 | 240.80 | 243.20 | 242.87 | -1.04% | 144 |
| Nov 3, 2025 | 244.50 | 246.60 | 244.50 | 245.75 | 245.42 | 1.17% | 136 |
| Oct 31, 2025 | 247.45 | 247.45 | 241.95 | 242.90 | 242.57 | -1.88% | 253 |
| Oct 30, 2025 | 253.15 | 258.40 | 247.55 | 247.55 | 247.21 | 5.81% | 901 |
| Oct 29, 2025 | 232.95 | 233.95 | 230.90 | 233.95 | 233.63 | 1.81% | 48 |
| Oct 28, 2025 | 232.45 | 232.90 | 229.80 | 229.80 | 229.49 | -0.15% | 245 |
| Oct 27, 2025 | 227.90 | 230.15 | 227.90 | 230.15 | 229.84 | 2.43% | 77 |
| Oct 24, 2025 | 220.80 | 224.70 | 220.40 | 224.70 | 224.39 | 2.23% | 106 |
| Oct 23, 2025 | 219.35 | 219.80 | 218.85 | 219.80 | 219.50 | 0.59% | - |
| Oct 22, 2025 | 220.00 | 221.10 | 218.50 | 218.50 | 218.20 | 2.44% | 341 |
| Oct 21, 2025 | 219.70 | 220.45 | 212.95 | 213.30 | 213.01 | -3.18% | 104 |
| Oct 20, 2025 | 218.35 | 220.30 | 217.45 | 220.30 | 220.00 | 2.30% | 172 |
| Oct 17, 2025 | 212.80 | 215.35 | 210.10 | 215.35 | 215.06 | -1.33% | 421 |
| Oct 16, 2025 | 217.15 | 220.00 | 216.70 | 218.25 | 217.95 | 1.11% | 41 |
| Oct 15, 2025 | 212.70 | 216.65 | 212.05 | 215.85 | 215.56 | 1.58% | 66 |
| Oct 14, 2025 | 209.10 | 212.55 | 208.05 | 212.50 | 212.21 | 1.14% | 114 |
| Oct 13, 2025 | 207.20 | 210.10 | 207.20 | 210.10 | 209.81 | 2.44% | 55 |
| Oct 10, 2025 | 209.05 | 209.75 | 205.10 | 205.10 | 204.82 | -1.39% | 131 |