Skip to main content
Alphabet Inc. (WSE:GOGL)
Poland flag Poland · Delayed Price · Currency is PLN
1,100.00
-6.00 (-0.54%)
At close: Mar 6, 2026

Alphabet Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 6, 20261,106.001,106.001,100.001,100.001,100.00-0.54%6
Mar 3, 20261,086.201,106.001,086.201,106.001,106.000.14%16
Mar 2, 20261,100.801,104.401,082.801,104.401,104.40-20
Feb 27, 20261,111.201,111.201,104.401,104.401,104.40-0.23%27
Feb 26, 20261,107.001,135.801,107.001,107.001,107.00-1.83%39
Feb 25, 20261,121.001,127.601,121.001,127.601,127.602.10%11
Feb 24, 20261,110.001,110.001,104.401,104.401,104.40-2.27%30
Feb 23, 20261,137.601,140.801,130.001,130.001,130.000.21%15
Feb 20, 20261,114.401,127.601,111.001,127.601,127.604.78%4
Feb 19, 20261,091.201,094.401,073.001,076.201,076.20-1.37%231
Feb 18, 20261,077.001,091.201,077.001,091.201,091.201.22%51
Feb 17, 20261,087.801,087.801,078.001,078.001,078.00-1.66%6
Feb 16, 20261,094.401,096.201,076.201,096.201,096.20-0.74%21
Feb 13, 20261,100.001,104.401,100.001,104.401,104.400.40%10
Feb 12, 20261,100.001,100.001,100.001,100.001,100.00-0.54%4
Feb 11, 20261,122.401,144.201,106.001,106.001,106.00-2.56%67
Feb 10, 20261,260.001,260.001,135.001,135.001,135.000.27%123
Feb 9, 20261,142.201,157.601,130.001,132.001,132.00-1.65%9
Feb 6, 20261,155.401,177.401,151.001,151.001,151.000.47%8
Feb 5, 20261,127.601,145.601,122.401,145.601,145.60-3.06%74
Feb 4, 20261,208.201,230.601,181.801,181.801,181.80-5.73%104
Feb 3, 20261,252.001,257.001,234.601,253.601,253.605.34%53
Feb 2, 20261,213.401,213.401,181.801,190.001,190.00-0.15%96
Jan 30, 20261,187.401,191.801,182.001,191.801,191.802.04%26
Jan 29, 20261,210.601,210.601,168.001,168.001,168.00-1.91%7
Jan 28, 20261,206.801,206.801,184.001,190.801,190.801.60%22
Jan 27, 20261,172.001,172.001,172.001,172.001,172.000.29%5
Jan 26, 20261,148.801,185.001,148.001,168.601,168.60-0.85%46
Jan 23, 20261,200.601,200.601,178.601,178.601,178.60-1.02%7
Jan 22, 20261,223.801,223.801,190.801,190.801,190.800.29%11
Jan 21, 20261,157.601,187.401,157.601,187.401,187.403.96%5
Jan 20, 20261,174.001,174.001,142.201,142.201,142.20-2.79%71
Jan 19, 20261,206.801,206.801,175.001,175.001,175.00-3.47%14
Jan 16, 20261,223.001,223.801,217.201,217.201,217.20-0.26%43
Jan 15, 20261,220.001,220.401,220.001,220.401,220.40-6
Jan 14, 20261,227.201,227.201,220.401,220.401,220.40-0.55%31
Jan 13, 20261,198.401,227.201,195.001,227.201,227.204.23%110
Jan 12, 20261,203.401,203.401,177.401,177.401,177.40-1.93%5
Jan 9, 20261,181.801,200.601,181.801,200.601,200.602.25%16
Jan 8, 20261,170.801,174.201,170.801,174.201,174.200.86%6
Jan 7, 20261,156.201,164.201,137.601,164.201,164.202.81%135
Jan 5, 20261,150.001,150.001,132.401,132.401,132.40-0.86%10
Jan 2, 20261,134.201,147.601,132.401,142.201,142.200.71%29
Dec 30, 20251,134.201,134.201,134.201,134.201,134.200.59%4
Dec 29, 20251,127.601,149.601,127.601,127.601,127.60-0.81%76
Dec 23, 20251,121.001,139.201,121.001,136.801,136.802.30%78
Dec 22, 20251,117.801,135.801,111.201,111.201,111.201.83%128
Dec 18, 20251,070.001,091.201,070.001,091.201,091.201.85%76
Dec 17, 20251,110.001,114.401,071.401,071.401,071.40-3.23%25
Dec 16, 20251,095.401,107.201,095.401,107.201,107.20-1.14%47
Dec 15, 20251,124.001,124.001,120.001,120.001,120.00-0.14%7
Dec 12, 20251,140.801,143.201,120.001,121.601,121.60-2.11%114
Dec 11, 20251,138.601,175.401,138.601,145.801,145.800.84%26
Dec 10, 20251,136.201,136.201,136.201,136.201,136.20-1.05%27
Dec 9, 20251,155.001,155.001,148.201,148.201,148.20-1.02%23
Dec 8, 20251,198.601,198.601,160.001,160.001,160.00-1.44%7
Dec 5, 20251,165.001,184.001,165.001,177.001,176.242.35%300
Dec 4, 20251,155.401,155.401,150.001,150.001,149.25-10
Dec 2, 20251,150.001,150.001,150.001,150.001,149.25-0.52%6
Dec 1, 20251,163.801,163.801,150.001,156.001,155.25-2.68%44
Nov 28, 20251,192.601,192.601,187.801,187.801,187.031.23%4
Nov 27, 20251,173.401,173.401,173.401,173.401,172.640.81%1
Nov 26, 20251,207.001,207.001,163.801,164.001,163.24-3.37%78
Nov 25, 20251,214.201,214.201,200.001,204.601,203.823.72%45
Nov 24, 20251,142.201,161.401,142.201,161.401,160.659.13%6
Nov 21, 20251,077.401,077.401,054.001,064.201,063.51-3.59%93
Nov 20, 20251,091.001,103.801,090.601,103.801,103.082.11%11
Nov 19, 20251,040.201,081.001,040.201,081.001,080.307.84%22
Nov 18, 20251,060.001,060.001,002.401,002.401,001.75-5.43%164
Nov 17, 20251,060.001,060.001,060.001,060.001,059.315.79%15
Nov 14, 20251,012.601,012.601,000.001,002.001,001.350.02%12
Nov 13, 20251,053.401,053.401,001.801,001.801,001.15-4.90%38
Nov 12, 20251,065.001,065.001,053.401,053.401,052.72-0.23%7
Nov 10, 20251,051.001,055.801,046.201,055.801,055.113.53%15
Nov 7, 20251,017.401,019.801,017.401,019.801,019.14-3.19%40
Nov 6, 20251,058.201,067.801,053.401,053.401,052.720.23%13
Nov 5, 20251,031.801,051.001,021.001,051.001,050.321.86%107
Nov 4, 20251,032.001,032.001,023.401,031.801,031.13-0.96%19
Nov 3, 20251,041.801,041.801,041.801,041.801,041.120.93%173
Oct 31, 20251,057.401,057.401,032.201,032.201,031.53-5.18%46
Oct 30, 20251,086.201,088.601,079.001,088.601,087.899.95%13
Oct 29, 2025988.50990.10986.90990.10989.461.14%9
Oct 28, 2025988.50993.30975.70978.90978.260.33%80
Oct 27, 2025972.50975.70972.50975.70975.073.47%9
Oct 24, 2025943.00943.00943.00943.00942.392.06%6
Oct 23, 2025924.00924.00924.00924.00923.400.38%51
Oct 22, 2025920.50920.50920.50920.50919.90-0.49%6
Oct 21, 2025930.00930.00925.00925.00924.40-52
Oct 20, 2025925.00925.00925.00925.00924.401.37%68
Oct 17, 2025893.30912.50893.30912.50911.91-1.91%19
Oct 16, 2025930.30930.30930.30930.30929.703.59%5
Oct 15, 2025898.10898.10898.10898.10897.520.36%9
Oct 14, 2025891.90894.90883.70894.90894.320.34%47
Oct 13, 2025888.70891.90875.70891.90891.32-0.71%24
Oct 10, 2025891.70901.50891.70898.30897.72-0.35%105
Oct 9, 2025917.30917.30891.70901.50900.92-0.53%38
Oct 8, 2025906.30906.30906.30906.30905.71-1.39%35
Oct 7, 2025907.70919.10907.70919.10918.502.50%15
Oct 6, 2025904.70904.70896.70896.70896.12-8
Oct 2, 2025899.90899.90896.70896.70896.122.25%8