Alphabet Inc. (BIT:1GOOG)
Italy · Delayed Price · Currency is EUR 173.80
-0.52 (-0.30%)
Last updated: Aug 11, 2025
Alphabet Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 13, 2025 | 175.02 | 175.08 | 174.84 | 174.84 | - | 0.41% | 120 |
| Aug 12, 2025 | 174.10 | 174.44 | 173.42 | 174.12 | - | 0.23% | 1,523 |
| Aug 11, 2025 | 173.52 | 174.20 | 172.40 | 173.72 | - | -0.34% | 1,751 |
| Aug 8, 2025 | 169.86 | 174.32 | 169.44 | 174.32 | - | 2.81% | 1,911 |
| Aug 7, 2025 | 168.78 | 170.54 | 168.74 | 169.56 | - | 0.80% | 1,368 |
| Aug 6, 2025 | 169.00 | 169.14 | 167.70 | 168.22 | - | -0.80% | 717 |
| Aug 5, 2025 | 170.00 | 171.70 | 169.20 | 169.58 | - | 1.16% | 1,337 |
| Aug 4, 2025 | 164.52 | 168.66 | 164.52 | 167.64 | - | 2.00% | 1,026 |
| Aug 1, 2025 | 166.90 | 166.92 | 161.12 | 164.36 | - | -2.86% | 4,445 |
| Jul 31, 2025 | 172.02 | 172.82 | 168.42 | 169.20 | - | -1.75% | 2,520 |
| Jul 30, 2025 | 170.10 | 172.26 | 169.04 | 172.22 | - | 2.37% | 2,038 |
| Jul 29, 2025 | 167.38 | 168.86 | 166.88 | 168.24 | - | 1.79% | 1,707 |
| Jul 28, 2025 | 167.56 | 168.60 | 165.26 | 165.28 | - | -0.35% | 1,809 |
| Jul 25, 2025 | 165.10 | 166.48 | 164.34 | 165.86 | - | -0.02% | 1,754 |
| Jul 24, 2025 | 166.54 | 169.68 | 163.36 | 165.90 | - | 2.09% | 6,227 |
| Jul 23, 2025 | 165.22 | 165.22 | 162.40 | 162.50 | - | 0.28% | 2,252 |
| Jul 22, 2025 | 163.92 | 164.80 | 161.54 | 162.04 | - | -0.11% | 1,722 |
| Jul 21, 2025 | 160.66 | 163.40 | 160.40 | 162.22 | - | 1.64% | 2,828 |
| Jul 18, 2025 | 159.20 | 160.24 | 158.92 | 159.60 | - | 0.96% | 1,352 |
| Jul 17, 2025 | 159.44 | 159.44 | 157.00 | 158.08 | - | -0.13% | 1,537 |
| Jul 16, 2025 | 157.24 | 159.70 | 157.24 | 158.28 | - | -0.69% | 699 |
| Jul 15, 2025 | 156.80 | 159.38 | 156.22 | 159.38 | - | 2.53% | 2,061 |
| Jul 14, 2025 | 154.38 | 157.86 | 154.00 | 155.44 | - | 0.87% | 2,013 |
| Jul 11, 2025 | 152.40 | 154.10 | 151.76 | 154.10 | - | 1.39% | 1,211 |
| Jul 10, 2025 | 151.26 | 151.98 | 150.62 | 151.98 | - | -0.58% | 833 |
| Jul 9, 2025 | 149.58 | 153.66 | 149.54 | 152.86 | - | 2.60% | 1,373 |
| Jul 8, 2025 | 151.74 | 152.26 | 148.86 | 148.98 | - | -1.92% | 1,365 |
| Jul 7, 2025 | 151.58 | 153.58 | 151.58 | 151.90 | - | 0.45% | 1,816 |
| Jul 4, 2025 | 153.18 | 153.18 | 151.22 | 151.22 | - | -1.06% | 370 |
| Jul 3, 2025 | 152.32 | 153.50 | 151.96 | 152.84 | - | 0.79% | 1,381 |
| Jul 2, 2025 | 150.50 | 151.64 | 149.62 | 151.64 | - | 1.39% | 2,036 |
| Jul 1, 2025 | 150.86 | 150.86 | 148.90 | 149.56 | - | -0.87% | 1,243 |
| Jun 30, 2025 | 152.84 | 155.40 | 150.72 | 150.88 | - | 1.13% | 3,895 |
| Jun 27, 2025 | 149.12 | 150.00 | 148.78 | 149.20 | - | 0.46% | 1,224 |
| Jun 26, 2025 | 147.88 | 148.56 | 146.98 | 148.52 | - | 0.08% | 726 |
| Jun 25, 2025 | 145.36 | 148.50 | 145.22 | 148.40 | - | 2.32% | 819 |
| Jun 24, 2025 | 145.02 | 145.52 | 144.22 | 145.04 | - | 0.55% | 1,830 |
| Jun 23, 2025 | 145.10 | 146.78 | 144.12 | 144.24 | - | -2.28% | 1,916 |
| Jun 20, 2025 | 151.20 | 152.02 | 147.12 | 147.60 | - | -1.40% | 4,246 |
| Jun 19, 2025 | 151.04 | 151.86 | 149.70 | 149.70 | - | -2.18% | 3,751 |
| Jun 18, 2025 | 154.38 | 154.60 | 153.04 | 153.04 | - | -0.79% | 1,433 |
| Jun 17, 2025 | 152.92 | 154.26 | 152.92 | 154.26 | - | 0.94% | 723 |
| Jun 16, 2025 | 152.78 | 153.22 | 151.66 | 152.82 | - | -0.35% | 675 |
| Jun 13, 2025 | 151.14 | 153.38 | 150.28 | 153.36 | - | 0.17% | 1,677 |
| Jun 12, 2025 | 154.90 | 155.04 | 152.20 | 153.10 | - | -2.33% | 1,574 |
| Jun 11, 2025 | 157.40 | 158.28 | 156.70 | 156.76 | - | -1.14% | 1,561 |
| Jun 10, 2025 | 155.60 | 159.58 | 155.38 | 158.56 | - | 2.39% | 4,359 |
| Jun 9, 2025 | 152.70 | 155.20 | 152.24 | 154.86 | - | 1.16% | 3,700 |
| Jun 6, 2025 | 149.76 | 153.56 | 148.78 | 153.08 | - | 2.15% | 1,406 |
| Jun 5, 2025 | 147.66 | 150.82 | 147.66 | 149.86 | - | 1.88% | 1,474 |