Alphabet Inc. (BIT:1GOOG)
Italy · Delayed Price · Currency is EUR 283.25
-0.65 (-0.23%)
At close: Apr 17, 2026
BIT:1GOOG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Feb 23, 2026 | 265.60 | 269.55 | 264.60 | 266.20 | 266.20 | -0.45% | 1,092 |
| Feb 20, 2026 | 261.75 | 267.55 | 259.05 | 267.40 | 267.40 | 3.00% | 2,490 |
| Feb 19, 2026 | 258.30 | 259.90 | 256.35 | 259.60 | 259.60 | 0.72% | 1,357 |
| Feb 18, 2026 | 256.95 | 258.15 | 255.65 | 257.75 | 257.75 | 1.10% | 1,451 |
| Feb 17, 2026 | 256.60 | 257.00 | 252.20 | 254.95 | 254.95 | -1.07% | 2,445 |
| Feb 16, 2026 | 258.60 | 259.10 | 257.20 | 257.70 | 257.70 | -0.02% | 656 |
| Feb 13, 2026 | 260.35 | 261.65 | 257.35 | 257.75 | 257.75 | -1.75% | 2,525 |
| Feb 12, 2026 | 263.25 | 263.90 | 261.00 | 262.35 | 262.35 | 0.02% | 2,765 |
| Feb 11, 2026 | 268.25 | 270.50 | 262.30 | 262.30 | 262.30 | -1.83% | 2,031 |
| Feb 10, 2026 | 272.75 | 272.75 | 264.40 | 267.20 | 267.20 | -2.39% | 2,324 |
| Feb 9, 2026 | 273.50 | 273.95 | 268.00 | 273.75 | 273.75 | 0.46% | 2,719 |
| Feb 6, 2026 | 277.55 | 280.95 | 271.50 | 272.50 | 272.50 | -1.11% | 4,025 |
| Feb 5, 2026 | 277.75 | 280.60 | 262.20 | 275.55 | 275.55 | -2.87% | 9,924 |