Skip to main content
Alphabet Inc. (WSE:GOGL)
Poland flag Poland · Delayed Price · Currency is PLN
1,264.40
-9.20 (-0.72%)
At close: Apr 28, 2026

Alphabet Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 20261,280.201,280.201,264.401,264.401,264.40-0.72%62
Apr 27, 20261,251.001,273.601,251.001,273.601,273.605.12%136
Apr 23, 20261,211.601,211.601,211.601,211.601,211.60-1.54%15
Apr 22, 20261,223.801,233.801,214.001,230.601,230.600.56%200
Apr 21, 20261,230.601,230.601,223.801,223.801,223.801.29%10
Apr 20, 20261,210.001,215.001,208.201,208.201,208.20-0.15%19
Apr 17, 20261,220.401,220.401,210.001,210.001,210.00-0.82%20
Apr 16, 20261,223.801,223.801,220.001,220.001,220.001.33%11
Apr 15, 20261,181.801,205.001,181.801,204.001,204.001.69%43
Apr 14, 20261,152.201,184.001,152.201,184.001,184.003.06%28
Apr 13, 20261,148.801,148.801,148.801,148.801,148.80-0.30%2
Apr 10, 20261,148.801,160.001,148.801,152.201,152.20-0.76%101
Apr 8, 20261,160.801,161.001,160.801,161.001,161.003.86%11
Apr 7, 20261,117.801,117.801,117.801,117.801,117.804.02%1
Apr 1, 20261,075.001,075.001,074.601,074.601,074.603.19%24
Mar 31, 20261,041.401,041.401,041.401,041.401,041.402.68%2
Mar 30, 20261,048.001,048.001,014.201,014.201,014.20-2.93%24
Mar 27, 20261,058.001,058.001,044.801,044.801,044.80-3.67%15
Mar 26, 20261,084.601,084.601,084.601,084.601,084.600.61%3
Mar 25, 20261,080.001,080.001,078.001,078.001,078.00-4.18%4
Mar 20, 20261,125.001,125.001,125.001,125.001,125.00-0.93%2
Mar 19, 20261,135.601,135.601,135.601,135.601,135.60-0.39%3
Mar 18, 20261,140.001,140.001,140.001,140.001,140.00-44
Mar 13, 20261,137.601,140.001,119.201,140.001,140.00-0.07%28
Mar 12, 20261,140.801,140.801,140.801,140.801,140.802.85%1
Mar 10, 20261,109.201,109.201,109.201,109.201,109.20-0.36%4
Mar 9, 20261,101.001,113.201,080.001,113.201,113.201.20%45
Mar 6, 20261,106.001,106.001,100.001,100.001,099.23-0.54%6
Mar 3, 20261,086.201,106.001,086.201,106.001,105.220.14%16
Mar 2, 20261,100.801,104.401,082.801,104.401,103.62-20
Feb 27, 20261,111.201,111.201,104.401,104.401,103.62-0.23%27
Feb 26, 20261,107.001,135.801,107.001,107.001,106.22-1.83%39
Feb 25, 20261,121.001,127.601,121.001,127.601,126.812.10%11
Feb 24, 20261,110.001,110.001,104.401,104.401,103.62-2.27%30
Feb 23, 20261,137.601,140.801,130.001,130.001,129.200.21%15
Feb 20, 20261,114.401,127.601,111.001,127.601,126.814.78%4
Feb 19, 20261,091.201,094.401,073.001,076.201,075.44-1.37%231
Feb 18, 20261,077.001,091.201,077.001,091.201,090.431.22%51
Feb 17, 20261,087.801,087.801,078.001,078.001,077.24-1.66%6
Feb 16, 20261,094.401,096.201,076.201,096.201,095.43-0.74%21
Feb 13, 20261,100.001,104.401,100.001,104.401,103.620.40%10
Feb 12, 20261,100.001,100.001,100.001,100.001,099.23-0.54%4
Feb 11, 20261,122.401,144.201,106.001,106.001,105.22-2.56%67
Feb 10, 20261,260.001,260.001,135.001,135.001,134.200.27%123
Feb 9, 20261,142.201,157.601,130.001,132.001,131.20-1.65%9
Feb 6, 20261,155.401,177.401,151.001,151.001,150.190.47%8
Feb 5, 20261,127.601,145.601,122.401,145.601,144.79-3.06%74
Feb 4, 20261,208.201,230.601,181.801,181.801,180.97-5.73%104
Feb 3, 20261,252.001,257.001,234.601,253.601,252.725.34%53
Feb 2, 20261,213.401,213.401,181.801,190.001,189.16-0.15%96
Jan 30, 20261,187.401,191.801,182.001,191.801,190.962.04%26
Jan 29, 20261,210.601,210.601,168.001,168.001,167.18-1.91%7
Jan 28, 20261,206.801,206.801,184.001,190.801,189.961.60%22
Jan 27, 20261,172.001,172.001,172.001,172.001,171.180.29%5
Jan 26, 20261,148.801,185.001,148.001,168.601,167.78-0.85%46
Jan 23, 20261,200.601,200.601,178.601,178.601,177.77-1.02%7
Jan 22, 20261,223.801,223.801,190.801,190.801,189.960.29%11
Jan 21, 20261,157.601,187.401,157.601,187.401,186.563.96%5
Jan 20, 20261,174.001,174.001,142.201,142.201,141.40-2.79%71
Jan 19, 20261,206.801,206.801,175.001,175.001,174.17-3.47%14
Jan 16, 20261,223.001,223.801,217.201,217.201,216.34-0.26%43
Jan 15, 20261,220.001,220.401,220.001,220.401,219.54-6
Jan 14, 20261,227.201,227.201,220.401,220.401,219.54-0.55%31
Jan 13, 20261,198.401,227.201,195.001,227.201,226.344.23%110
Jan 12, 20261,203.401,203.401,177.401,177.401,176.57-1.93%5
Jan 9, 20261,181.801,200.601,181.801,200.601,199.762.25%16
Jan 8, 20261,170.801,174.201,170.801,174.201,173.370.86%6
Jan 7, 20261,156.201,164.201,137.601,164.201,163.382.81%135
Jan 5, 20261,150.001,150.001,132.401,132.401,131.60-0.86%10
Jan 2, 20261,134.201,147.601,132.401,142.201,141.400.71%29
Dec 30, 20251,134.201,134.201,134.201,134.201,133.400.59%4
Dec 29, 20251,127.601,149.601,127.601,127.601,126.81-0.81%76
Dec 23, 20251,121.001,139.201,121.001,136.801,136.002.30%78
Dec 22, 20251,117.801,135.801,111.201,111.201,110.421.83%128
Dec 18, 20251,070.001,091.201,070.001,091.201,090.431.85%76
Dec 17, 20251,110.001,114.401,071.401,071.401,070.65-3.23%25
Dec 16, 20251,095.401,107.201,095.401,107.201,106.42-1.14%47
Dec 15, 20251,124.001,124.001,120.001,120.001,119.21-0.14%7
Dec 12, 20251,140.801,143.201,120.001,121.601,120.81-2.11%114
Dec 11, 20251,138.601,175.401,138.601,145.801,144.990.84%26
Dec 10, 20251,136.201,136.201,136.201,136.201,135.40-1.05%27
Dec 9, 20251,155.001,155.001,148.201,148.201,147.39-1.02%23
Dec 8, 20251,198.601,198.601,160.001,160.001,159.18-1.44%7
Dec 5, 20251,165.001,184.001,165.001,177.001,175.412.35%300
Dec 4, 20251,155.401,155.401,150.001,150.001,148.45-10
Dec 2, 20251,150.001,150.001,150.001,150.001,148.45-0.52%6
Dec 1, 20251,163.801,163.801,150.001,156.001,154.44-2.68%44
Nov 28, 20251,192.601,192.601,187.801,187.801,186.191.23%4
Nov 27, 20251,173.401,173.401,173.401,173.401,171.810.81%1
Nov 26, 20251,207.001,207.001,163.801,164.001,162.43-3.37%78
Nov 25, 20251,214.201,214.201,200.001,204.601,202.973.72%45
Nov 24, 20251,142.201,161.401,142.201,161.401,159.839.13%6
Nov 21, 20251,077.401,077.401,054.001,064.201,062.76-3.59%93
Nov 20, 20251,091.001,103.801,090.601,103.801,102.312.11%11
Nov 19, 20251,040.201,081.001,040.201,081.001,079.547.84%22
Nov 18, 20251,060.001,060.001,002.401,002.401,001.04-5.43%164
Nov 17, 20251,060.001,060.001,060.001,060.001,058.575.79%15
Nov 14, 20251,012.601,012.601,000.001,002.001,000.650.02%12
Nov 13, 20251,053.401,053.401,001.801,001.801,000.45-4.90%38
Nov 12, 20251,065.001,065.001,053.401,053.401,051.98-0.23%7