Alphabet Inc. (BIT:1GOOG)
Italy · Delayed Price · Currency is EUR 285.85
+3.30 (1.17%)
Last updated: Jan 22, 2026, 2:29 PM CET
Alphabet Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Dec 16, 2025 | 260.60 | 263.95 | 258.30 | 260.25 | 260.25 | -0.89% | 2,487 |
| Dec 15, 2025 | 265.15 | 266.55 | 261.85 | 262.60 | 262.60 | 0.06% | 2,617 |
| Dec 12, 2025 | 269.40 | 269.90 | 261.70 | 262.45 | 262.45 | -2.33% | 2,549 |
| Dec 11, 2025 | 272.40 | 273.80 | 268.25 | 268.70 | 268.70 | -1.81% | 2,788 |
| Dec 10, 2025 | 273.10 | 273.80 | 271.15 | 273.65 | 273.65 | 1.11% | 2,737 |
| Dec 9, 2025 | 269.80 | 270.65 | 268.70 | 270.65 | 270.65 | -0.44% | 1,468 |
| Dec 8, 2025 | 276.60 | 276.95 | 271.90 | 271.85 | 271.85 | -1.45% | 2,047 |
| Dec 5, 2025 | 272.00 | 277.45 | 272.00 | 275.85 | 275.85 | 1.40% | 995 |
| Dec 4, 2025 | 275.65 | 277.05 | 271.00 | 272.05 | 271.87 | -0.71% | 2,698 |
| Dec 3, 2025 | 272.10 | 274.60 | 270.15 | 274.00 | 273.82 | 0.94% | 2,048 |
| Dec 2, 2025 | 272.25 | 274.00 | 271.00 | 271.45 | 271.27 | -0.42% | 2,276 |
| Dec 1, 2025 | 272.60 | 274.45 | 270.60 | 272.60 | 272.42 | -0.58% | 3,340 |
| Nov 28, 2025 | 280.30 | 281.50 | 274.00 | 274.20 | 274.02 | -1.72% | 3,084 |
| Nov 27, 2025 | 277.95 | 279.65 | 276.20 | 279.00 | 278.82 | 1.34% | 1,492 |
| Nov 26, 2025 | 285.00 | 285.35 | 274.30 | 275.30 | 275.12 | -0.52% | 10,597 |
| Nov 25, 2025 | 284.35 | 288.90 | 275.00 | 276.75 | 276.57 | 1.37% | 13,844 |
| Nov 24, 2025 | 267.45 | 276.25 | 264.70 | 273.00 | 272.82 | 4.54% | 5,527 |
| Nov 21, 2025 | 252.85 | 262.30 | 249.45 | 261.15 | 260.98 | 0.27% | 6,664 |
| Nov 20, 2025 | 261.40 | 266.20 | 258.40 | 260.45 | 260.28 | 1.42% | 5,050 |
| Nov 19, 2025 | 248.45 | 263.30 | 247.35 | 256.80 | 256.63 | 3.65% | 5,661 |
| Nov 18, 2025 | 246.20 | 250.25 | 241.65 | 247.75 | 247.59 | -0.40% | 9,417 |
| Nov 17, 2025 | 252.15 | 254.00 | 243.00 | 248.75 | 248.59 | 3.80% | 8,424 |
| Nov 14, 2025 | 238.90 | 240.00 | 233.05 | 239.65 | 239.49 | -0.62% | 4,353 |
| Nov 13, 2025 | 248.10 | 248.60 | 239.35 | 241.15 | 240.99 | -2.29% | 3,447 |
| Nov 12, 2025 | 253.60 | 254.90 | 245.40 | 246.80 | 246.64 | -1.04% | 2,341 |
| Nov 11, 2025 | 250.40 | 250.85 | 249.25 | 249.40 | 249.23 | 0.40% | 1,151 |
| Nov 10, 2025 | 248.00 | 250.45 | 245.50 | 248.40 | 248.24 | 3.76% | 6,678 |
| Nov 7, 2025 | 248.00 | 248.00 | 238.50 | 239.40 | 239.24 | -2.80% | 4,609 |
| Nov 6, 2025 | 247.85 | 252.00 | 244.90 | 246.30 | 246.14 | -0.44% | 4,673 |