Alphabet Inc. (BIT:1GOOG)
Italy · Delayed Price · Currency is EUR 261.15
+1.30 (0.50%)
At close: Mar 4, 2026
Alphabet Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 3, 2026 | 257.85 | 260.00 | 255.00 | 259.85 | 259.85 | -0.29% | 2,868 |
| Mar 2, 2026 | 257.20 | 260.65 | 257.05 | 260.60 | 260.60 | - | 1,258 |
| Feb 27, 2026 | 261.80 | 262.10 | 258.35 | 260.60 | 260.60 | 0.04% | 2,113 |
| Feb 26, 2026 | 264.20 | 266.05 | 257.00 | 260.50 | 260.50 | -1.03% | 1,797 |
| Feb 25, 2026 | 264.35 | 265.75 | 262.70 | 263.20 | 263.20 | -0.21% | 1,299 |
| Feb 24, 2026 | 264.65 | 265.45 | 260.15 | 263.75 | 263.75 | -0.92% | 2,082 |
| Feb 23, 2026 | 265.60 | 269.55 | 264.60 | 266.20 | 266.20 | -0.45% | 1,092 |
| Feb 20, 2026 | 261.75 | 267.55 | 259.05 | 267.40 | 267.40 | 3.00% | 2,490 |
| Feb 19, 2026 | 258.30 | 259.90 | 256.35 | 259.60 | 259.60 | 0.72% | 1,357 |
| Feb 18, 2026 | 256.95 | 258.15 | 255.65 | 257.75 | 257.75 | 1.10% | 1,451 |
| Feb 17, 2026 | 256.60 | 257.00 | 252.20 | 254.95 | 254.95 | -1.07% | 2,445 |
| Feb 16, 2026 | 258.60 | 259.10 | 257.20 | 257.70 | 257.70 | -0.02% | 656 |
| Feb 13, 2026 | 260.35 | 261.65 | 257.35 | 257.75 | 257.75 | -1.75% | 2,525 |
| Feb 12, 2026 | 263.25 | 263.90 | 261.00 | 262.35 | 262.35 | 0.02% | 2,765 |
| Feb 11, 2026 | 268.25 | 270.50 | 262.30 | 262.30 | 262.30 | -1.83% | 2,031 |
| Feb 10, 2026 | 272.75 | 272.75 | 264.40 | 267.20 | 267.20 | -2.39% | 2,324 |
| Feb 9, 2026 | 273.50 | 273.95 | 268.00 | 273.75 | 273.75 | 0.46% | 2,719 |
| Feb 6, 2026 | 277.55 | 280.95 | 271.50 | 272.50 | 272.50 | -1.11% | 4,025 |
| Feb 5, 2026 | 277.75 | 280.60 | 262.20 | 275.55 | 275.55 | -2.87% | 9,924 |
| Feb 4, 2026 | 291.00 | 292.35 | 283.00 | 283.70 | 283.70 | -2.68% | 2,168 |
| Feb 3, 2026 | 295.30 | 297.10 | 290.65 | 291.50 | 291.50 | 0.57% | 2,975 |
| Feb 2, 2026 | 280.80 | 292.00 | 280.80 | 289.85 | 289.85 | 1.72% | 2,142 |
| Jan 30, 2026 | 279.55 | 285.65 | 278.35 | 284.95 | 284.95 | 2.93% | 2,385 |
| Jan 29, 2026 | 286.25 | 287.10 | 274.20 | 276.85 | 276.85 | -1.20% | 1,821 |
| Jan 28, 2026 | 280.15 | 282.50 | 279.80 | 280.20 | 280.20 | -0.09% | 1,514 |
| Jan 27, 2026 | 283.20 | 284.85 | 280.45 | 280.45 | 280.45 | -0.46% | 1,769 |
| Jan 26, 2026 | 276.95 | 281.50 | 274.90 | 281.75 | 281.75 | 0.21% | 2,523 |
| Jan 23, 2026 | 283.85 | 283.85 | 281.50 | 281.15 | 281.15 | -0.46% | 1,022 |
| Jan 22, 2026 | 282.85 | 286.70 | 281.90 | 282.45 | 282.45 | -0.04% | 2,614 |
| Jan 21, 2026 | 274.70 | 283.00 | 271.95 | 282.55 | 282.55 | 1.11% | 1,749 |
| Jan 20, 2026 | 276.45 | 279.00 | 270.40 | 279.45 | 279.45 | 0.14% | 10,126 |
| Jan 19, 2026 | 280.80 | 280.80 | 277.90 | 279.05 | 279.05 | -2.02% | 1,545 |
| Jan 16, 2026 | 288.60 | 290.00 | 284.25 | 284.80 | 284.80 | -0.56% | 14,508 |
| Jan 15, 2026 | 289.65 | 291.15 | 285.90 | 286.40 | 286.40 | -0.09% | 3,263 |
| Jan 14, 2026 | 289.65 | 290.20 | 284.30 | 286.65 | 286.65 | -1.21% | 1,579 |
| Jan 13, 2026 | 287.15 | 292.15 | 286.25 | 290.15 | 290.15 | 2.51% | 3,345 |
| Jan 12, 2026 | 279.95 | 286.30 | 278.25 | 283.05 | 283.05 | -0.46% | 2,684 |
| Jan 9, 2026 | 280.50 | 284.35 | 280.40 | 284.35 | 284.35 | 1.64% | 1,906 |
| Jan 8, 2026 | 277.00 | 282.65 | 276.40 | 279.75 | 279.75 | 2.10% | 3,850 |
| Jan 7, 2026 | 268.75 | 275.50 | 268.00 | 274.00 | 274.00 | 2.32% | 1,317 |
| Jan 6, 2026 | 271.50 | 274.40 | 267.45 | 267.80 | 267.80 | -1.16% | 473 |
| Jan 5, 2026 | 270.00 | 272.05 | 270.00 | 270.95 | 270.95 | 2.25% | 1,573 |
| Jan 2, 2026 | 270.20 | 275.30 | 264.90 | 265.00 | 265.00 | -1.25% | 2,454 |
| Dec 30, 2025 | 267.35 | 269.50 | 266.50 | 268.35 | 268.35 | 0.85% | 788 |
| Dec 29, 2025 | 266.20 | 266.90 | 264.70 | 266.10 | 266.10 | -0.58% | 2,285 |
| Dec 23, 2025 | 264.10 | 268.30 | 263.80 | 267.65 | 267.65 | 1.52% | 589 |
| Dec 22, 2025 | 264.90 | 265.70 | 261.00 | 263.65 | 263.65 | 0.61% | 2,267 |
| Dec 19, 2025 | 260.15 | 262.45 | 258.75 | 262.05 | 262.05 | 1.31% | 2,777 |
| Dec 18, 2025 | 254.70 | 259.30 | 254.70 | 258.65 | 258.65 | 1.29% | 2,804 |
| Dec 17, 2025 | 263.05 | 264.85 | 253.85 | 255.35 | 255.35 | -1.88% | 3,235 |