Alphabet Inc. (BIT:1GOOG)
Italy · Delayed Price · Currency is EUR 268.35
+2.25 (0.85%)
Last updated: Dec 30, 2025, 9:00 AM CET
Alphabet Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Nov 5, 2025 | 240.95 | 248.00 | 240.95 | 247.40 | 247.24 | 1.85% | 1,925 |
| Nov 4, 2025 | 242.50 | 245.25 | 240.45 | 242.90 | 242.74 | -1.10% | 4,302 |
| Nov 3, 2025 | 244.20 | 247.00 | 244.15 | 245.60 | 245.44 | 1.36% | 5,712 |
| Oct 31, 2025 | 246.80 | 247.75 | 240.95 | 242.30 | 242.14 | -2.30% | 3,984 |
| Oct 30, 2025 | 251.75 | 258.45 | 242.65 | 248.00 | 247.84 | 6.07% | 11,804 |
| Oct 29, 2025 | 232.45 | 234.10 | 230.50 | 233.80 | 233.65 | 1.83% | 2,462 |
| Oct 28, 2025 | 232.75 | 233.25 | 229.35 | 229.60 | 229.45 | -0.17% | 2,001 |
| Oct 27, 2025 | 227.40 | 230.05 | 227.30 | 230.00 | 229.85 | 2.59% | 4,046 |
| Oct 24, 2025 | 220.30 | 225.85 | 220.25 | 224.20 | 224.05 | 2.09% | 1,656 |
| Oct 23, 2025 | 219.60 | 220.00 | 218.10 | 219.60 | 219.45 | 0.50% | 961 |
| Oct 22, 2025 | 219.95 | 222.10 | 218.45 | 218.50 | 218.36 | 2.41% | 2,629 |
| Oct 21, 2025 | 221.00 | 221.00 | 212.10 | 213.35 | 213.21 | -3.13% | 2,720 |
| Oct 20, 2025 | 217.70 | 220.30 | 217.70 | 220.25 | 220.10 | 2.25% | 2,199 |
| Oct 17, 2025 | 212.50 | 216.15 | 210.65 | 215.40 | 215.26 | -1.37% | 4,744 |