Alphabet Inc. (BIT:1GOOG)
Italy · Delayed Price · Currency is EUR 205.65
-1.85 (-0.89%)
At close: Oct 10, 2025
Alphabet Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 10, 2025 | 208.85 | 211.50 | 205.25 | 205.65 | 205.65 | -0.89% | 3,974 |
| Oct 9, 2025 | 211.55 | 213.90 | 207.50 | 207.50 | 207.50 | -2.17% | 1,860 |
| Oct 8, 2025 | 212.15 | 212.50 | 211.60 | 212.10 | 212.10 | -0.40% | 1,504 |
| Oct 7, 2025 | 214.85 | 215.55 | 212.40 | 212.95 | 212.95 | 0.92% | 3,133 |
| Oct 6, 2025 | 211.35 | 213.40 | 209.85 | 211.00 | 211.00 | 0.93% | 1,607 |
| Oct 3, 2025 | 210.75 | 211.10 | 206.85 | 209.05 | 209.05 | -0.05% | 1,457 |
| Oct 2, 2025 | 209.00 | 211.00 | 208.30 | 209.15 | 209.15 | 1.33% | 2,238 |
| Oct 1, 2025 | 204.65 | 206.70 | 203.75 | 206.40 | 206.40 | 0.68% | 1,036 |
| Sep 30, 2025 | 208.80 | 208.80 | 204.55 | 205.00 | 205.00 | -3.23% | 2,162 |
| Sep 29, 2025 | 212.40 | 214.15 | 211.35 | 211.85 | 211.85 | 0.09% | 804 |
| Sep 26, 2025 | 211.85 | 213.95 | 211.10 | 211.65 | 211.65 | 0.38% | 1,734 |
| Sep 25, 2025 | 210.65 | 211.45 | 207.00 | 210.85 | 210.85 | -1.15% | 2,900 |
| Sep 24, 2025 | 214.40 | 215.10 | 212.35 | 213.30 | 213.30 | -0.51% | 1,464 |
| Sep 23, 2025 | 214.40 | 215.25 | 213.20 | 214.40 | 214.40 | 0.28% | 951 |
| Sep 22, 2025 | 216.55 | 217.20 | 213.80 | 213.80 | 213.80 | -0.72% | 1,523 |
| 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 |