Alphabet Inc. (BIT:1GOOG)
Italy · Delayed Price · Currency is EUR 287.80
-3.61 (-1.24%)
At close: Sep 4, 2026
BIT:1GOOG Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 4, 2026 | 292.10 | 293.40 | 287.45 | 287.80 | 287.80 | -1.24% | 417 |
| Sep 3, 2026 | 291.85 | 295.80 | 284.15 | 291.60 | 291.41 | 1.27% | 135 |
| Sep 2, 2026 | 288.80 | 289.95 | 285.20 | 287.95 | 287.77 | 0.23% | 906 |
| Sep 1, 2026 | 289.50 | 289.50 | 284.55 | 287.30 | 287.12 | -0.42% | 1,105 |
| Aug 31, 2026 | 295.60 | 295.60 | 287.55 | 288.50 | 288.32 | -2.96% | 352 |
| Aug 28, 2026 | 290.80 | 297.50 | 290.50 | 297.30 | 297.11 | 2.53% | 2,050 |
| Aug 27, 2026 | 289.65 | 290.55 | 288.50 | 289.95 | 289.76 | -0.29% | 431 |
| Aug 26, 2026 | 293.70 | 294.70 | 290.40 | 290.80 | 290.61 | -0.97% | 701 |
| Aug 25, 2026 | 296.00 | 297.00 | 293.65 | 293.65 | 293.46 | -1.36% | 402 |
| Aug 24, 2026 | 291.55 | 296.55 | 291.20 | 297.70 | 297.51 | 1.71% | 306 |
| Aug 21, 2026 | 290.50 | 292.70 | 290.25 | 292.70 | 292.51 | 1.53% | 300 |
| Aug 20, 2026 | 293.40 | 293.40 | 288.30 | 288.30 | 288.12 | -1.69% | 549 |
| Aug 19, 2026 | 293.65 | 293.65 | 290.60 | 293.25 | 293.06 | -0.26% | 601 |
| Aug 18, 2026 | 294.20 | 294.60 | 292.00 | 294.00 | 293.81 | -0.31% | 770 |
| Aug 17, 2026 | 298.70 | 298.90 | 293.20 | 294.90 | 294.71 | -0.29% | 1,437 |
| Aug 14, 2026 | 298.00 | 300.45 | 295.75 | 295.75 | 295.56 | -0.47% | 892 |
| Aug 13, 2026 | 298.05 | 299.20 | 297.00 | 297.15 | 296.96 | 0.58% | 1,265 |
| Aug 12, 2026 | 298.90 | 299.90 | 295.45 | 295.45 | 295.26 | -2.40% | 1,867 |
| Aug 11, 2026 | 308.30 | 308.65 | 302.10 | 302.70 | 302.51 | -0.98% | 1,872 |
| Aug 10, 2026 | 307.70 | 308.70 | 304.50 | 305.70 | 305.50 | -0.65% | 1,319 |
| Aug 7, 2026 | 311.00 | 311.00 | 306.00 | 307.70 | 307.50 | -1.25% | 1,119 |
| Aug 6, 2026 | 313.70 | 315.10 | 309.50 | 311.60 | 311.40 | -4.33% | 2,639 |
| Aug 5, 2026 | 326.90 | 330.00 | 325.70 | 325.70 | 325.49 | 0.32% | 1,188 |
| Aug 4, 2026 | 322.65 | 326.00 | 317.70 | 324.65 | 324.44 | 0.05% | 1,857 |
| Aug 3, 2026 | 313.55 | 324.70 | 310.95 | 324.50 | 324.29 | 7.11% | 4,786 |
| Jul 31, 2026 | 295.00 | 306.00 | 294.25 | 302.95 | 302.76 | 5.15% | 2,676 |
| Jul 30, 2026 | 292.30 | 294.25 | 287.00 | 288.10 | 287.92 | -1.50% | 1,988 |
| Jul 29, 2026 | 293.30 | 295.05 | 290.90 | 292.50 | 292.31 | 0.43% | 1,767 |
| Jul 28, 2026 | 286.05 | 291.50 | 285.15 | 291.25 | 291.06 | 1.11% | 950 |
| Jul 27, 2026 | 283.25 | 289.90 | 282.80 | 288.05 | 287.87 | 2.02% | 1,002 |
| Jul 24, 2026 | 280.10 | 283.80 | 279.50 | 282.35 | 282.17 | 1.11% | 1,990 |
| Jul 23, 2026 | 292.25 | 292.25 | 277.95 | 279.25 | 279.07 | -8.08% | 5,435 |
| Jul 22, 2026 | 304.55 | 306.35 | 303.80 | 303.80 | 303.61 | -0.25% | 367 |
| Jul 21, 2026 | 310.95 | 311.00 | 304.80 | 304.55 | 304.36 | -2.59% | 785 |
| Jul 20, 2026 | 303.75 | 314.35 | 302.85 | 312.65 | 312.45 | 3.22% | 2,199 |
| Jul 17, 2026 | 306.70 | 306.70 | 298.85 | 302.90 | 302.71 | -6.64% | 1,141 |
| Jul 16, 2026 | 324.25 | 330.00 | 321.65 | 324.45 | 324.24 | 0.50% | 1,572 |
| Jul 15, 2026 | 313.45 | 322.65 | 310.75 | 322.85 | 322.64 | 3.83% | 542 |
| Jul 14, 2026 | 308.30 | 310.00 | 304.80 | 310.95 | 310.75 | 0.53% | 662 |
| Jul 13, 2026 | 309.70 | 311.35 | 308.20 | 309.30 | 309.10 | 0.49% | 388 |
| Jul 10, 2026 | 309.75 | 313.00 | 307.75 | 307.80 | 307.60 | 0.26% | 706 |
| Jul 9, 2026 | 313.70 | 313.70 | 305.15 | 307.00 | 306.80 | -2.29% | 920 |
| Jul 8, 2026 | 319.30 | 319.30 | 313.90 | 314.20 | 314.00 | -2.00% | 654 |
| Jul 7, 2026 | 318.00 | 323.35 | 317.00 | 320.60 | 320.39 | 1.76% | 917 |
| Jul 6, 2026 | 313.05 | 315.95 | 310.00 | 315.05 | 314.85 | 1.17% | 220 |
| Jul 3, 2026 | 309.85 | 312.60 | 309.85 | 311.40 | 311.20 | 0.58% | 164 |
| Jul 2, 2026 | 312.00 | 314.45 | 308.50 | 309.60 | 309.40 | -1.57% | 377 |
| Jul 1, 2026 | 308.00 | 315.45 | 308.00 | 314.55 | 314.35 | 1.62% | 769 |
| Jun 30, 2026 | 308.50 | 310.50 | 307.05 | 309.55 | 309.35 | 1.36% | 855 |
| Jun 29, 2026 | 296.85 | 306.15 | 296.65 | 305.40 | 305.20 | 2.21% | 2,237 |