Skip to main content
Alphabet Inc. (VIE:GOOC)
Austria flag Austria · Delayed Price · Currency is EUR
296.30
-0.95 (-0.32%)
Last updated: Apr 28, 2026, 2:12 PM CET

Alphabet Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 2026297.60298.80297.60298.80-0.52%12
Apr 27, 2026291.90297.35291.90297.25297.252.62%43
Apr 24, 2026289.95289.95287.20289.65289.650.07%13
Apr 23, 2026287.00290.05286.30289.45289.451.15%105
Apr 22, 2026283.05286.15283.05286.15286.150.32%45
Apr 21, 2026285.85286.45284.35285.25285.25-0.11%9
Apr 20, 2026286.45287.05285.55285.55285.550.39%62
Apr 17, 2026282.95284.45282.40284.45284.450.18%8
Apr 16, 2026285.35285.55283.55283.95283.951.47%89
Apr 15, 2026279.80280.30279.80279.85279.850.48%17
Apr 14, 2026272.35278.50272.35278.50278.502.81%5
Apr 13, 2026268.20270.90267.40270.90270.900.44%99
Apr 10, 2026270.35271.65269.70269.70269.700.73%19
Apr 9, 2026268.95268.95265.10267.75267.75-0.34%42
Apr 8, 2026269.70271.80268.65268.65268.654.01%132
Apr 7, 2026257.60260.35257.50258.30258.301.59%105
Apr 2, 2026250.20255.65250.20254.25254.250.34%104
Apr 1, 2026251.10254.05249.00253.40253.404.02%110
Mar 31, 2026239.60243.60239.60243.60243.601.99%1
Mar 30, 2026238.40240.10238.40238.85238.85-0.42%80
Mar 27, 2026244.75244.75239.75239.85239.85-2.32%78
Mar 26, 2026250.15250.15245.55245.55245.55-1.98%125
Mar 25, 2026252.05252.50249.65250.50250.50-0.34%98
Mar 24, 2026258.55258.55250.05251.35251.35-2.50%82
Mar 23, 2026254.75261.55254.75257.80257.80-0.96%268
Mar 20, 2026264.10264.10260.15260.30260.30-1.21%47
Mar 19, 2026266.05266.35263.00263.50263.50-1.70%-
Mar 18, 2026269.75269.75266.95268.05268.050.60%89
Mar 17, 2026263.85266.45262.85266.45266.451.22%81
Mar 16, 2026265.10265.10262.80263.25263.25-0.32%169
Mar 13, 2026263.30267.60263.30264.10264.100.42%38
Mar 12, 2026265.80266.20262.35263.00263.00-1.41%99
Mar 11, 2026264.10268.00263.20266.75266.750.85%38
Mar 10, 2026263.20264.50262.45264.50264.502.03%106
Mar 9, 2026252.65259.25252.65259.25259.250.12%-
Mar 5, 2026260.30261.80258.05258.95258.77-1.03%157
Mar 4, 2026259.70261.65258.85261.65261.470.75%210
Mar 3, 2026258.40260.15255.55259.70259.52-0.63%194
Mar 2, 2026257.55261.35257.20261.35261.170.19%194
Feb 27, 2026260.65261.05258.50260.85260.670.17%97
Feb 26, 2026264.25264.50260.40260.40260.22-1.12%115
Feb 25, 2026264.30265.25263.35263.35263.17-0.09%21
Feb 24, 2026265.20265.40263.20263.60263.42-0.94%40
Feb 23, 2026265.55270.05265.55266.10265.91-0.50%344
Feb 20, 2026261.55267.50259.85267.45267.263.06%194
Feb 19, 2026258.75259.50256.40259.50259.320.52%103
Feb 18, 2026257.15258.15256.45258.15257.971.39%64
Feb 17, 2026256.50256.80253.55254.60254.42-1.32%178
Feb 16, 2026258.65259.10257.65258.00257.820.12%29
Feb 13, 2026260.25260.70257.70257.70257.52-1.88%63
Feb 12, 2026263.50263.60262.65262.65262.470.17%105
Feb 11, 2026267.95270.25262.20262.20262.02-1.82%157
Feb 10, 2026272.40272.55267.05267.05266.86-2.48%279
Feb 9, 2026273.30273.85268.15273.85273.660.33%172
Feb 6, 2026276.85280.75272.95272.95272.76-0.75%324
Feb 5, 2026277.85280.10260.75275.00274.81-2.90%1,023
Feb 4, 2026290.45292.00283.20283.20283.00-2.75%260
Feb 3, 2026295.55296.75291.20291.20291.000.45%228
Feb 2, 2026281.55289.90281.55289.90289.701.77%152
Jan 30, 2026279.50284.85278.90284.85284.652.89%51
Jan 29, 2026285.55286.85275.20276.85276.66-1.23%208
Jan 28, 2026280.85281.70279.20280.30280.10-0.14%236
Jan 27, 2026283.05284.25279.95280.70280.50-0.46%89
Jan 26, 2026276.80282.00275.30282.00281.800.39%53
Jan 23, 2026283.65283.65280.90280.90280.70-0.64%10
Jan 22, 2026283.15285.75282.70282.70282.50-0.11%157
Jan 21, 2026274.65283.00272.65283.00282.801.25%257
Jan 20, 2026275.55279.50270.90279.50279.300.47%219
Jan 19, 2026279.50280.00278.00278.20278.01-2.49%201
Jan 16, 2026288.70288.80284.40285.30285.10-0.44%196
Jan 15, 2026290.20290.80286.55286.55286.350.02%78
Jan 14, 2026289.05290.15285.00286.50286.30-1.31%43
Jan 13, 2026286.85292.05286.75290.30290.102.71%245
Jan 12, 2026279.85282.65279.10282.65282.45-0.62%55
Jan 9, 2026280.75284.40280.75284.40284.201.54%283
Jan 8, 2026276.90282.85276.90280.10279.902.23%535
Jan 7, 2026268.95274.00268.30274.00273.812.49%160
Jan 6, 2026270.95273.25267.35267.35267.16-1.38%118
Jan 5, 2026270.40272.90270.35271.10270.912.46%46
Jan 2, 2026269.70275.00264.60264.60264.41-0.99%143
Dec 30, 2025267.05267.30266.90267.25267.060.43%7
Dec 29, 2025266.55266.65265.90266.10265.91-0.47%48
Dec 23, 2025264.20267.35264.20267.35267.161.38%1
Dec 22, 2025264.70264.75261.80263.70263.520.69%244
Dec 19, 2025260.65262.35258.35261.90261.721.16%198
Dec 18, 2025255.45258.95255.45258.90258.721.55%98
Dec 17, 2025263.20264.45253.90254.95254.77-2.11%126
Dec 16, 2025260.90263.95258.95260.45260.27-0.72%439
Dec 15, 2025265.10266.20262.35262.35262.170.02%80
Dec 12, 2025269.10269.30261.90262.30262.12-2.47%210
Dec 11, 2025271.70274.00268.25268.95268.76-1.75%201
Dec 10, 2025273.05273.75271.60273.75273.561.15%102
Dec 9, 2025270.15270.80268.70270.65270.46-0.40%115
Dec 8, 2025277.30277.30271.75271.75271.56-0.04%406
Dec 4, 2025275.10275.50271.35271.85271.48-0.88%55
Dec 3, 2025273.70274.25270.00274.25273.881.20%178
Dec 2, 2025272.00274.05271.00271.00270.63-0.66%311
Dec 1, 2025272.90274.35270.75272.80272.43-0.46%704
Nov 28, 2025280.20280.35274.05274.05273.68-1.67%314
Nov 27, 2025277.05279.80276.85278.70278.321.20%490