Alphabet Inc. (BIT:1GOOG)
Italy · Delayed Price · Currency is EUR 240.00
-5.90 (-2.40%)
At close: Mar 27, 2026
BIT:1GOOG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 244.60 | 244.60 | 244.60 | 244.60 | - | -0.53% | - |
| Mar 26, 2026 | 250.00 | 250.00 | 245.30 | 245.90 | 245.90 | -1.68% | 389 |
| Mar 25, 2026 | 252.25 | 253.80 | 249.90 | 250.10 | 250.10 | -0.44% | 404 |
| Mar 24, 2026 | 258.20 | 258.45 | 251.20 | 251.20 | 251.20 | -2.52% | 118 |
| Mar 23, 2026 | 255.10 | 263.30 | 254.65 | 257.70 | 257.70 | -0.98% | 5,112 |
| Mar 20, 2026 | 263.90 | 264.10 | 259.65 | 260.25 | 260.25 | -1.16% | 1,484 |
| Mar 19, 2026 | 266.10 | 266.55 | 262.70 | 263.30 | 263.30 | -1.64% | 1,056 |
| Mar 18, 2026 | 270.00 | 270.00 | 266.65 | 267.70 | 267.70 | 0.51% | 3,119 |
| Mar 17, 2026 | 263.40 | 266.60 | 262.25 | 266.35 | 266.35 | 1.14% | 1,083 |
| Mar 16, 2026 | 264.50 | 265.30 | 262.45 | 263.35 | 263.35 | -0.28% | 1,783 |
| Mar 13, 2026 | 263.95 | 267.65 | 263.95 | 264.10 | 264.10 | 0.48% | 699 |
| Mar 12, 2026 | 265.90 | 267.00 | 261.75 | 262.85 | 262.85 | -1.41% | 1,188 |
| Mar 11, 2026 | 264.05 | 268.05 | 263.10 | 266.60 | 266.60 | 0.81% | 1,195 |
| Mar 10, 2026 | 262.05 | 264.80 | 261.75 | 264.45 | 264.45 | 1.97% | 1,041 |
| Mar 9, 2026 | 252.10 | 260.20 | 252.10 | 259.35 | 259.35 | 0.35% | 880 |
| Mar 6, 2026 | 260.55 | 261.25 | 253.65 | 258.45 | 258.45 | -0.06% | 1,594 |
| Mar 5, 2026 | 260.00 | 262.80 | 258.00 | 258.60 | 258.60 | -1.26% | 1,766 |
| Mar 4, 2026 | 259.10 | 262.10 | 258.90 | 261.90 | 261.90 | 0.79% | 2,171 |
| 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 |