Alphabet Inc. (BIT:1GOOG)
Italy · Delayed Price · Currency is EUR 242.30
-5.70 (-2.30%)
At close: Oct 31, 2025
Alphabet Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 31, 2025 | 246.80 | 247.75 | 240.95 | 242.30 | 242.30 | -2.30% | 3,984 |
| Oct 30, 2025 | 251.75 | 258.45 | 242.65 | 248.00 | 248.00 | 6.07% | 11,804 |
| Oct 29, 2025 | 232.45 | 234.10 | 230.50 | 233.80 | 233.80 | 1.83% | 2,462 |
| Oct 28, 2025 | 232.75 | 233.25 | 229.35 | 229.60 | 229.60 | -0.17% | 2,001 |
| Oct 27, 2025 | 227.40 | 230.05 | 227.30 | 230.00 | 230.00 | 2.59% | 4,046 |
| Oct 24, 2025 | 220.30 | 225.85 | 220.25 | 224.20 | 224.20 | 2.09% | 1,656 |
| Oct 23, 2025 | 219.60 | 220.00 | 218.10 | 219.60 | 219.60 | 0.50% | 961 |
| Oct 22, 2025 | 219.95 | 222.10 | 218.45 | 218.50 | 218.50 | 2.41% | 2,629 |
| Oct 21, 2025 | 221.00 | 221.00 | 212.10 | 213.35 | 213.35 | -3.13% | 2,720 |
| Oct 20, 2025 | 217.70 | 220.30 | 217.70 | 220.25 | 220.25 | 2.25% | 2,199 |
| Oct 17, 2025 | 212.50 | 216.15 | 210.65 | 215.40 | 215.40 | -1.37% | 4,744 |
| Oct 16, 2025 | 216.60 | 220.60 | 216.30 | 218.40 | 218.40 | 1.20% | 1,840 |
| Oct 15, 2025 | 212.60 | 217.30 | 211.60 | 215.80 | 215.80 | 1.51% | 2,531 |
| Oct 14, 2025 | 208.75 | 212.60 | 207.30 | 212.60 | 212.60 | 1.21% | 1,630 |
| Oct 13, 2025 | 207.60 | 209.80 | 206.75 | 210.05 | 210.05 | 2.14% | 821 |
| Oct 10, 2025 | 208.85 | 211.50 | 205.25 | 205.65 | 205.65 | -0.89% | 3,974 |
| Oct 9, 2025 | 211.55 | 213.90 | 207.50 | 207.50 | 207.50 | -2.17% | 1,860 |
| Oct 8, 2025 | 212.15 | 212.50 | 211.60 | 212.10 | 212.10 | -0.40% | 1,504 |
| Oct 7, 2025 | 214.85 | 215.55 | 212.40 | 212.95 | 212.95 | 0.92% | 3,133 |
| Oct 6, 2025 | 211.35 | 213.40 | 209.85 | 211.00 | 211.00 | 0.93% | 1,607 |
| Oct 3, 2025 | 210.75 | 211.10 | 206.85 | 209.05 | 209.05 | -0.05% | 1,457 |
| Oct 2, 2025 | 209.00 | 211.00 | 208.30 | 209.15 | 209.15 | 1.33% | 2,238 |
| Oct 1, 2025 | 204.65 | 206.70 | 203.75 | 206.40 | 206.40 | 0.68% | 1,036 |
| Sep 30, 2025 | 208.80 | 208.80 | 204.55 | 205.00 | 205.00 | -3.23% | 2,162 |
| Sep 29, 2025 | 212.40 | 214.15 | 211.35 | 211.85 | 211.85 | 0.09% | 804 |
| Sep 26, 2025 | 211.85 | 213.95 | 211.10 | 211.65 | 211.65 | 0.38% | 1,734 |
| Sep 25, 2025 | 210.65 | 211.45 | 207.00 | 210.85 | 210.85 | -1.15% | 2,900 |
| Sep 24, 2025 | 214.40 | 215.10 | 212.35 | 213.30 | 213.30 | -0.51% | 1,464 |
| Sep 23, 2025 | 214.40 | 215.25 | 213.20 | 214.40 | 214.40 | 0.28% | 951 |
| Sep 22, 2025 | 216.55 | 217.20 | 213.80 | 213.80 | 213.80 | -0.72% | 1,523 |
| Sep 19, 2025 | 214.70 | 215.95 | 213.55 | 215.35 | 215.35 | 1.17% | 1,025 |
| Sep 18, 2025 | 214.30 | 216.00 | 212.85 | 212.85 | 212.85 | 1.60% | 1,680 |
| Sep 17, 2025 | 212.00 | 213.60 | 210.05 | 209.50 | 209.50 | -1.13% | 2,064 |
| Sep 16, 2025 | 214.30 | 216.00 | 211.75 | 211.90 | 211.90 | 0.05% | 4,213 |
| Sep 15, 2025 | 206.55 | 214.80 | 206.55 | 211.80 | 211.80 | 3.07% | 5,956 |
| Sep 12, 2025 | 204.95 | 206.65 | 204.00 | 205.50 | 205.50 | 0.59% | 2,507 |
| Sep 11, 2025 | 205.35 | 205.70 | 202.25 | 204.30 | 204.30 | -0.44% | 2,140 |
| Sep 10, 2025 | 204.90 | 206.00 | 203.70 | 205.20 | 205.20 | 1.81% | 1,989 |
| Sep 9, 2025 | 199.88 | 202.10 | 198.74 | 201.55 | 201.55 | 0.52% | 1,458 |
| Sep 8, 2025 | 200.60 | 202.55 | 200.40 | 200.50 | 200.50 | 0.81% | 1,089 |
| Sep 5, 2025 | 197.42 | 200.70 | 195.74 | 198.88 | 198.88 | 1.33% | 1,532 |
| Sep 4, 2025 | 197.02 | 199.96 | 195.16 | 196.26 | 196.08 | -0.33% | 2,960 |
| Sep 3, 2025 | 192.00 | 198.00 | 191.18 | 196.90 | 196.72 | 10.41% | 19,611 |
| Sep 2, 2025 | 181.88 | 182.50 | 178.34 | 178.34 | 178.18 | -1.95% | 2,770 |
| Sep 1, 2025 | 182.40 | 182.40 | 181.70 | 181.88 | 181.71 | 0.11% | 534 |
| Aug 29, 2025 | 181.84 | 182.28 | 179.50 | 181.68 | 181.51 | -0.06% | 2,280 |
| Aug 28, 2025 | 179.12 | 182.08 | 178.26 | 181.78 | 181.61 | 1.08% | 2,315 |
| Aug 27, 2025 | 178.76 | 180.78 | 178.00 | 179.84 | 179.68 | 1.14% | 2,066 |
| Aug 26, 2025 | 179.96 | 180.04 | 177.36 | 177.82 | 177.66 | -0.89% | 548 |
| Aug 25, 2025 | 176.12 | 179.90 | 176.12 | 179.42 | 179.26 | 2.54% | 6,380 |