Alphabet Inc. (BIT:1GOOG)
Italy · Delayed Price · Currency is EUR 216.50
+1.15 (0.53%)
Last updated: Sep 22, 2025, 10:03 AM CET
Alphabet Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 22, 2025 | 174.00 | 176.14 | 174.00 | 174.98 | 174.82 | 1.12% | 5,959 |
| Aug 21, 2025 | 171.90 | 174.86 | 171.08 | 173.04 | 172.88 | 1.17% | 2,831 |
| Aug 20, 2025 | 173.54 | 173.54 | 169.58 | 171.04 | 170.88 | -0.92% | 906 |
| Aug 19, 2025 | 174.72 | 174.72 | 172.56 | 172.62 | 172.46 | -1.30% | 265 |
| Aug 18, 2025 | 175.10 | 176.54 | 174.58 | 174.90 | 174.74 | -0.30% | 1,709 |
| Aug 14, 2025 | 173.24 | 175.12 | 172.70 | 175.42 | 175.26 | 0.47% | 1,262 |
| Aug 13, 2025 | 175.02 | 175.30 | 174.08 | 174.60 | 174.44 | 0.28% | 828 |
| Aug 12, 2025 | 174.10 | 175.00 | 173.42 | 174.12 | 173.96 | 0.23% | 1,523 |
| Aug 11, 2025 | 173.52 | 174.20 | 172.40 | 173.72 | 173.56 | -0.34% | 1,751 |
| Aug 8, 2025 | 169.86 | 174.10 | 169.44 | 174.32 | 174.16 | 2.81% | 1,911 |
| Aug 7, 2025 | 168.78 | 170.54 | 168.74 | 169.56 | 169.40 | 0.80% | 1,368 |
| Aug 6, 2025 | 169.00 | 169.14 | 167.70 | 168.22 | 168.07 | -0.80% | 717 |
| Aug 5, 2025 | 170.00 | 171.70 | 169.20 | 169.58 | 169.42 | 1.16% | 1,337 |
| Aug 4, 2025 | 164.52 | 168.66 | 164.52 | 167.64 | 167.49 | 2.00% | 1,026 |
| Aug 1, 2025 | 166.90 | 166.92 | 161.12 | 164.36 | 164.21 | -2.86% | 4,445 |
| Jul 31, 2025 | 172.02 | 172.82 | 168.42 | 169.20 | 169.04 | -1.75% | 2,520 |
| Jul 30, 2025 | 170.10 | 172.26 | 169.04 | 172.22 | 172.06 | 2.37% | 2,038 |
| Jul 29, 2025 | 167.38 | 168.86 | 166.88 | 168.24 | 168.09 | 1.79% | 1,707 |
| Jul 28, 2025 | 167.56 | 168.60 | 165.26 | 165.28 | 165.13 | -0.35% | 1,809 |
| Jul 25, 2025 | 165.10 | 166.48 | 164.34 | 165.86 | 165.71 | -0.02% | 1,754 |
| Jul 24, 2025 | 166.54 | 169.68 | 163.36 | 165.90 | 165.75 | 2.09% | 6,227 |
| Jul 23, 2025 | 165.22 | 165.22 | 162.40 | 162.50 | 162.35 | 0.28% | 2,252 |
| Jul 22, 2025 | 163.92 | 164.80 | 161.54 | 162.04 | 161.89 | -0.11% | 1,722 |
| Jul 21, 2025 | 160.66 | 163.40 | 160.40 | 162.22 | 162.07 | 1.64% | 2,828 |
| Jul 18, 2025 | 159.20 | 160.24 | 158.92 | 159.60 | 159.45 | 0.96% | 1,352 |
| Jul 17, 2025 | 159.44 | 159.44 | 157.00 | 158.08 | 157.94 | -0.13% | 1,537 |
| Jul 16, 2025 | 157.24 | 159.70 | 157.24 | 158.28 | 158.14 | -0.69% | 699 |
| Jul 15, 2025 | 156.80 | 159.10 | 156.22 | 159.38 | 159.23 | 2.53% | 2,061 |
| Jul 14, 2025 | 154.38 | 157.86 | 154.00 | 155.44 | 155.30 | 0.87% | 2,013 |
| Jul 11, 2025 | 152.40 | 154.10 | 151.76 | 154.10 | 153.96 | 1.39% | 1,211 |