Alphabet Inc. (BIT:1GOOG)
Italy · Delayed Price · Currency is EUR 334.75
+0.90 (0.27%)
At close: May 7, 2026
BIT:1GOOG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 7, 2026 | 332.50 | 335.00 | 329.80 | 333.85 | - | - | 687 |
| May 6, 2026 | 332.50 | 335.00 | 329.80 | 333.85 | 333.85 | 1.52% | 689 |
| May 5, 2026 | 325.45 | 332.10 | 325.35 | 328.85 | 328.85 | 1.80% | 370 |
| May 4, 2026 | 327.30 | 329.45 | 322.20 | 323.05 | 323.05 | 1.57% | 981 |
| Apr 30, 2026 | 314.75 | 321.80 | 311.00 | 318.05 | 318.05 | 6.48% | 3,894 |
| Apr 29, 2026 | 299.80 | 300.30 | 295.00 | 298.70 | 298.70 | 0.49% | 690 |
| Apr 28, 2026 | 298.20 | 300.15 | 294.25 | 297.25 | 297.25 | 0.02% | 1,145 |
| Apr 27, 2026 | 292.15 | 297.65 | 291.05 | 297.20 | 297.20 | 2.73% | 682 |
| Apr 24, 2026 | 289.85 | 291.40 | 287.40 | 289.30 | 289.30 | -0.16% | 1,074 |
| Apr 23, 2026 | 287.40 | 290.45 | 285.90 | 289.75 | 289.75 | 1.22% | 1,148 |
| Apr 22, 2026 | 283.10 | 287.30 | 282.10 | 286.25 | 286.25 | 0.35% | 686 |
| Apr 21, 2026 | 286.50 | 287.05 | 285.20 | 285.25 | 285.25 | -0.04% | 572 |
| Apr 20, 2026 | 286.25 | 288.00 | 284.25 | 285.35 | 285.35 | 0.62% | 812 |
| Apr 17, 2026 | 283.45 | 284.00 | 281.70 | 283.60 | 283.60 | -0.11% | 746 |
| Apr 16, 2026 | 284.35 | 286.10 | 282.55 | 283.90 | 283.90 | 1.37% | 640 |
| Apr 15, 2026 | 279.50 | 283.20 | 278.85 | 280.05 | 280.05 | 0.45% | 432 |
| Apr 14, 2026 | 271.40 | 278.80 | 271.40 | 278.80 | 278.80 | 2.92% | 368 |
| Apr 13, 2026 | 268.15 | 270.90 | 266.80 | 270.90 | 270.90 | 0.30% | 347 |
| Apr 10, 2026 | 270.55 | 272.00 | 269.50 | 270.10 | 270.10 | 0.86% | 431 |
| Apr 9, 2026 | 268.80 | 268.95 | 265.45 | 267.80 | 267.80 | -0.37% | 355 |
| Apr 8, 2026 | 270.30 | 271.80 | 267.05 | 268.80 | 268.80 | 4.13% | 1,164 |
| Apr 7, 2026 | 258.75 | 261.50 | 253.25 | 258.15 | 258.15 | 1.53% | 642 |
| Apr 2, 2026 | 250.20 | 255.10 | 249.00 | 254.25 | 254.25 | 0.14% | 671 |
| Apr 1, 2026 | 251.65 | 254.55 | 249.35 | 253.90 | 253.90 | 4.08% | 388 |
| Mar 31, 2026 | 240.55 | 244.50 | 239.95 | 243.95 | 243.95 | 2.20% | 191 |
| Mar 30, 2026 | 238.90 | 240.00 | 237.65 | 238.70 | 238.70 | -0.54% | 431 |
| Mar 27, 2026 | 244.60 | 245.05 | 239.05 | 240.00 | 240.00 | -2.40% | 11,296 |
| Mar 26, 2026 | 250.00 | 250.00 | 245.30 | 245.90 | 245.90 | -1.68% | 389 |
| Mar 25, 2026 | 252.25 | 253.80 | 249.90 | 250.10 | 250.10 | -0.44% | 404 |
| Mar 24, 2026 | 258.20 | 258.45 | 251.20 | 251.20 | 251.20 | -2.52% | 118 |
| Mar 23, 2026 | 255.10 | 263.30 | 254.65 | 257.70 | 257.70 | -0.98% | 5,112 |
| Mar 20, 2026 | 263.90 | 264.10 | 259.65 | 260.25 | 260.25 | -1.16% | 1,484 |
| Mar 19, 2026 | 266.10 | 266.55 | 262.70 | 263.30 | 263.30 | -1.64% | 1,056 |
| Mar 18, 2026 | 270.00 | 270.00 | 266.65 | 267.70 | 267.70 | 0.51% | 3,119 |
| Mar 17, 2026 | 263.40 | 266.60 | 262.25 | 266.35 | 266.35 | 1.14% | 1,083 |
| Mar 16, 2026 | 264.50 | 265.30 | 262.45 | 263.35 | 263.35 | -0.28% | 1,783 |
| Mar 13, 2026 | 263.95 | 267.65 | 263.95 | 264.10 | 264.10 | 0.48% | 699 |
| Mar 12, 2026 | 265.90 | 267.00 | 261.75 | 262.85 | 262.85 | -1.41% | 1,188 |
| Mar 11, 2026 | 264.05 | 268.05 | 263.10 | 266.60 | 266.60 | 0.81% | 1,195 |
| Mar 10, 2026 | 262.05 | 264.80 | 261.75 | 264.45 | 264.45 | 1.97% | 1,041 |
| Mar 9, 2026 | 252.10 | 260.20 | 252.10 | 259.35 | 259.35 | 0.35% | 880 |
| Mar 6, 2026 | 260.55 | 261.25 | 253.65 | 258.45 | 258.45 | -0.06% | 1,594 |
| Mar 5, 2026 | 260.00 | 262.80 | 258.00 | 258.60 | 258.60 | -1.26% | 1,766 |
| Mar 4, 2026 | 259.10 | 262.10 | 258.90 | 261.90 | 261.90 | 0.79% | 2,171 |
| Mar 3, 2026 | 257.85 | 260.00 | 255.00 | 259.85 | 259.85 | -0.29% | 2,868 |
| Mar 2, 2026 | 257.20 | 260.65 | 257.05 | 260.60 | 260.60 | - | 1,258 |
| Feb 27, 2026 | 261.80 | 262.10 | 258.35 | 260.60 | 260.60 | 0.04% | 2,113 |
| Feb 26, 2026 | 264.20 | 266.05 | 257.00 | 260.50 | 260.50 | -1.03% | 1,797 |
| Feb 25, 2026 | 264.35 | 265.75 | 262.70 | 263.20 | 263.20 | -0.21% | 1,299 |
| Feb 24, 2026 | 264.65 | 265.45 | 260.15 | 263.75 | 263.75 | -0.92% | 2,082 |