Alphabet Inc. (VIE:GOOC)
Austria
· Delayed Price · Currency is EUR 271.85
-2.40 (-0.88%)
Last updated: Dec 4, 2025, 5:32 PM CET
Alphabet Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 4, 2025 | 275.10 | 275.50 | 271.35 | 271.85 | 271.85 | -0.88% | 55 |
| Dec 3, 2025 | 273.70 | 274.25 | 270.00 | 274.25 | 274.25 | 1.20% | 178 |
| Dec 2, 2025 | 272.00 | 274.05 | 271.00 | 271.00 | 271.00 | -0.66% | 311 |
| Dec 1, 2025 | 272.90 | 274.35 | 270.75 | 272.80 | 272.80 | -0.46% | 704 |
| Nov 28, 2025 | 280.20 | 280.35 | 274.05 | 274.05 | 274.05 | -1.67% | 314 |
| Nov 27, 2025 | 277.05 | 279.80 | 276.85 | 278.70 | 278.70 | 1.20% | 490 |
| Nov 26, 2025 | 284.70 | 284.70 | 275.40 | 275.40 | 275.40 | -0.58% | 171 |
| Nov 25, 2025 | 284.75 | 287.85 | 277.00 | 277.00 | 277.00 | 1.61% | 865 |
| Nov 24, 2025 | 266.15 | 276.10 | 266.15 | 272.60 | 272.60 | 4.91% | 195 |
| Nov 21, 2025 | 252.70 | 260.35 | 249.55 | 259.85 | 259.85 | -0.08% | 451 |
| Nov 20, 2025 | 259.85 | 264.45 | 258.75 | 260.05 | 260.05 | 1.11% | 368 |
| Nov 19, 2025 | 247.75 | 259.35 | 247.75 | 257.20 | 257.20 | 3.54% | 120 |
| Nov 18, 2025 | 245.50 | 249.70 | 245.35 | 248.40 | 248.40 | -0.28% | 158 |
| Nov 17, 2025 | 251.45 | 253.25 | 245.35 | 249.10 | 249.10 | 3.88% | 550 |
| Nov 14, 2025 | 238.45 | 239.80 | 233.25 | 239.80 | 239.80 | -0.46% | 215 |
| Nov 13, 2025 | 248.15 | 248.15 | 240.90 | 240.90 | 240.90 | -2.37% | 54 |
| Nov 12, 2025 | 253.90 | 254.55 | 246.75 | 246.75 | 246.75 | -1.08% | 178 |
| Nov 11, 2025 | 250.40 | 250.40 | 248.60 | 249.45 | 249.45 | 0.26% | 170 |
| Nov 10, 2025 | 246.10 | 250.00 | 245.75 | 248.80 | 248.80 | 3.86% | 29 |
| Nov 7, 2025 | 248.40 | 248.40 | 239.55 | 239.55 | 239.55 | -2.74% | 80 |
| Nov 6, 2025 | 247.30 | 250.30 | 246.30 | 246.30 | 246.30 | -0.69% | 221 |
| Nov 5, 2025 | 241.25 | 248.00 | 241.25 | 248.00 | 248.00 | 1.97% | 192 |
| Nov 4, 2025 | 242.55 | 243.20 | 240.80 | 243.20 | 243.20 | -1.04% | 144 |
| Nov 3, 2025 | 244.50 | 246.60 | 244.50 | 245.75 | 245.75 | 1.17% | 136 |
| Oct 31, 2025 | 247.45 | 247.45 | 241.95 | 242.90 | 242.90 | -1.88% | 253 |
| Oct 30, 2025 | 253.15 | 258.40 | 247.55 | 247.55 | 247.55 | 5.81% | 901 |
| Oct 29, 2025 | 232.95 | 233.95 | 230.90 | 233.95 | 233.95 | 1.81% | 48 |
| Oct 28, 2025 | 232.45 | 232.90 | 229.80 | 229.80 | 229.80 | -0.15% | 245 |
| Oct 27, 2025 | 227.90 | 230.15 | 227.90 | 230.15 | 230.15 | 2.43% | 77 |
| Oct 24, 2025 | 220.80 | 224.70 | 220.40 | 224.70 | 224.70 | 2.23% | 106 |
| Oct 23, 2025 | 219.35 | 219.80 | 218.85 | 219.80 | 219.80 | 0.59% | - |
| Oct 22, 2025 | 220.00 | 221.10 | 218.50 | 218.50 | 218.50 | 2.44% | 341 |
| Oct 21, 2025 | 219.70 | 220.45 | 212.95 | 213.30 | 213.30 | -3.18% | 104 |
| Oct 20, 2025 | 218.35 | 220.30 | 217.45 | 220.30 | 220.30 | 2.30% | 172 |
| Oct 17, 2025 | 212.80 | 215.35 | 210.10 | 215.35 | 215.35 | -1.33% | 421 |
| Oct 16, 2025 | 217.15 | 220.00 | 216.70 | 218.25 | 218.25 | 1.11% | 41 |
| Oct 15, 2025 | 212.70 | 216.65 | 212.05 | 215.85 | 215.85 | 1.58% | 66 |
| Oct 14, 2025 | 209.10 | 212.55 | 208.05 | 212.50 | 212.50 | 1.14% | 114 |
| Oct 13, 2025 | 207.20 | 210.10 | 207.20 | 210.10 | 210.10 | 2.44% | 55 |
| Oct 10, 2025 | 209.05 | 209.75 | 205.10 | 205.10 | 205.10 | -1.39% | 131 |
| Oct 9, 2025 | 211.10 | 213.65 | 208.00 | 208.00 | 208.00 | -1.93% | 288 |
| Oct 8, 2025 | 212.65 | 212.65 | 211.65 | 212.10 | 212.10 | -0.35% | 74 |
| Oct 7, 2025 | 214.00 | 214.90 | 212.85 | 212.85 | 212.85 | 0.78% | 55 |
| Oct 6, 2025 | 211.20 | 211.85 | 210.75 | 211.20 | 211.20 | 1.05% | 49 |
| Oct 3, 2025 | 211.00 | 211.00 | 208.90 | 209.00 | 209.00 | -0.02% | - |
| Oct 2, 2025 | 209.40 | 210.15 | 208.75 | 209.05 | 209.05 | 1.36% | 240 |
| Oct 1, 2025 | 204.70 | 206.25 | 203.90 | 206.25 | 206.25 | 0.54% | 268 |
| Sep 30, 2025 | 208.20 | 208.20 | 205.10 | 205.15 | 205.15 | -3.14% | 343 |
| Sep 29, 2025 | 212.00 | 213.25 | 211.20 | 211.80 | 211.80 | 0.07% | - |
| Sep 26, 2025 | 212.40 | 212.40 | 211.55 | 211.65 | 211.65 | 0.28% | - |
| Sep 25, 2025 | 210.90 | 211.05 | 207.05 | 211.05 | 211.05 | -0.87% | 570 |
| Sep 24, 2025 | 214.25 | 215.40 | 212.90 | 212.90 | 212.90 | -0.68% | 257 |
| Sep 23, 2025 | 214.60 | 215.15 | 214.35 | 214.35 | 214.35 | -0.65% | 8 |
| Sep 22, 2025 | 216.30 | 216.40 | 215.15 | 215.75 | 215.75 | 0.07% | 135 |
| Sep 19, 2025 | 213.85 | 215.90 | 213.85 | 215.60 | 215.60 | 1.36% | 71 |
| Sep 18, 2025 | 214.10 | 214.80 | 212.70 | 212.70 | 212.70 | 1.53% | 5 |
| Sep 17, 2025 | 212.10 | 213.30 | 209.50 | 209.50 | 209.50 | -1.30% | 2 |
| Sep 16, 2025 | 214.70 | 215.55 | 212.25 | 212.25 | 212.25 | 0.28% | 8 |
| Sep 15, 2025 | 207.30 | 211.80 | 206.90 | 211.65 | 211.65 | 3.07% | 293 |
| Sep 12, 2025 | 204.50 | 206.35 | 204.50 | 205.35 | 205.35 | 0.46% | 205 |
| Sep 11, 2025 | 205.20 | 205.45 | 202.95 | 204.40 | 204.40 | -0.34% | 67 |
| Sep 10, 2025 | 205.35 | 205.35 | 203.95 | 205.10 | 205.10 | 1.86% | 130 |
| Sep 9, 2025 | 199.48 | 201.35 | 198.76 | 201.35 | 201.35 | 0.25% | 151 |
| Sep 8, 2025 | 200.50 | 201.10 | 200.50 | 200.85 | 200.85 | 2.38% | 71 |
| Sep 4, 2025 | 198.00 | 198.06 | 195.92 | 196.18 | 196.00 | -0.24% | 251 |
| Sep 3, 2025 | 192.84 | 196.66 | 191.04 | 196.66 | 196.48 | 10.24% | 439 |
| Sep 2, 2025 | 182.32 | 182.32 | 178.40 | 178.40 | 178.24 | -1.86% | 287 |
| Sep 1, 2025 | 182.00 | 182.14 | 181.78 | 181.78 | 181.61 | 0.03% | - |
| Aug 29, 2025 | 182.12 | 182.12 | 180.12 | 181.72 | 181.55 | -0.07% | 91 |
| Aug 28, 2025 | 179.14 | 181.84 | 178.12 | 181.84 | 181.67 | 1.10% | 45 |
| Aug 27, 2025 | 178.62 | 179.86 | 178.06 | 179.86 | 179.70 | 1.17% | 255 |
| Aug 26, 2025 | 179.58 | 179.76 | 177.38 | 177.78 | 177.62 | -1.08% | 112 |
| Aug 25, 2025 | 176.28 | 179.72 | 176.18 | 179.72 | 179.56 | 2.64% | 296 |
| Aug 22, 2025 | 173.70 | 176.34 | 173.70 | 175.10 | 174.94 | 1.18% | 268 |
| Aug 21, 2025 | 172.16 | 173.46 | 171.56 | 173.06 | 172.90 | 1.06% | 141 |
| Aug 20, 2025 | 173.42 | 173.42 | 171.24 | 171.24 | 171.08 | -0.90% | 68 |
| Aug 19, 2025 | 174.98 | 174.98 | 172.80 | 172.80 | 172.64 | -1.18% | 3 |
| Aug 18, 2025 | 175.86 | 175.86 | 174.86 | 174.86 | 174.70 | -0.56% | 152 |
| Aug 15, 2025 | 174.86 | 175.84 | 174.78 | 175.84 | 175.68 | 0.25% | 144 |
| Aug 14, 2025 | 173.74 | 175.40 | 173.32 | 175.40 | 175.24 | 0.45% | 128 |
| Aug 13, 2025 | 174.84 | 175.22 | 174.62 | 174.62 | 174.46 | 0.44% | 25 |
| Aug 12, 2025 | 173.84 | 174.68 | 173.44 | 173.86 | 173.70 | 0.08% | 221 |
| Aug 11, 2025 | 173.72 | 173.88 | 172.94 | 173.72 | 173.56 | -0.30% | 134 |
| Aug 8, 2025 | 169.58 | 174.24 | 169.58 | 174.24 | 174.08 | 2.70% | 76 |
| Aug 7, 2025 | 168.82 | 170.48 | 168.64 | 169.66 | 169.51 | 0.89% | 316 |
| Aug 6, 2025 | 169.22 | 169.22 | 168.08 | 168.16 | 168.01 | -0.91% | 74 |
| Aug 5, 2025 | 169.72 | 171.36 | 169.32 | 169.70 | 169.55 | 1.14% | 295 |
| Aug 4, 2025 | 165.10 | 167.78 | 164.84 | 167.78 | 167.63 | 2.11% | 167 |
| Aug 1, 2025 | 166.90 | 166.90 | 163.76 | 164.32 | 164.17 | -2.71% | 174 |
| Jul 31, 2025 | 171.98 | 172.42 | 168.32 | 168.90 | 168.75 | -2.01% | 213 |
| Jul 30, 2025 | 170.12 | 172.36 | 169.50 | 172.36 | 172.20 | 2.35% | 455 |
| Jul 29, 2025 | 167.44 | 168.40 | 167.06 | 168.40 | 168.25 | 1.84% | 67 |
| Jul 28, 2025 | 166.68 | 167.26 | 165.36 | 165.36 | 165.21 | -0.42% | 210 |
| Jul 25, 2025 | 164.88 | 166.06 | 164.26 | 166.06 | 165.91 | 0.17% | 176 |
| Jul 24, 2025 | 166.28 | 169.66 | 163.94 | 165.78 | 165.63 | 2.04% | 854 |
| Jul 23, 2025 | 164.42 | 164.42 | 162.46 | 162.46 | 162.31 | 0.19% | 179 |
| Jul 22, 2025 | 164.22 | 164.32 | 161.68 | 162.16 | 162.01 | 0.05% | 298 |
| Jul 21, 2025 | 160.76 | 163.14 | 160.76 | 162.08 | 161.93 | 1.75% | 243 |
| Jul 18, 2025 | 159.32 | 160.14 | 159.08 | 159.30 | 159.15 | 0.76% | 338 |
| Jul 17, 2025 | 159.50 | 159.50 | 157.52 | 158.10 | 157.96 | 0.37% | 209 |