Skip to main content
logo
Alphabet Inc. (BIT:1GOOG)
Italy flag Italy · Delayed Price · Currency is EUR
313.15
-8.25 (-2.57%)
At close: Jun 17, 2026

BIT:1GOOG Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 17, 2026320.20320.40311.05313.15313.15-2.57%1,523
Jun 16, 2026316.45321.40315.10321.40321.400.86%1,224
Jun 15, 2026314.10318.20312.80318.65318.651.50%1,111
Jun 12, 2026308.35314.30308.00313.95313.954.98%931
Jun 11, 2026308.55308.90298.90299.05299.05-4.17%1,382
Jun 10, 2026311.10316.40309.30312.05312.050.52%578
Jun 9, 2026314.30320.40310.00310.45310.45-0.54%278
Jun 8, 2026316.70317.30310.70312.15312.15-1.84%2,386
Jun 5, 2026315.65321.25301.90318.00318.000.74%1,734
Jun 4, 2026309.90318.45306.00315.65315.653.10%1,438
Jun 3, 2026313.35313.35303.00306.15306.15-3.47%487
Jun 2, 2026317.65317.65305.10317.15317.15-1.01%1,117
Jun 1, 2026327.00327.00318.65320.40320.40-1.57%864
May 29, 2026331.25331.55324.25325.50325.50-1.84%501
May 28, 2026329.60333.15329.00331.60331.600.11%404
May 27, 2026330.60333.85327.85331.25331.250.67%880
May 26, 2026329.90331.95326.15329.05329.05-0.92%191
May 25, 2026335.30335.30330.05332.10332.100.54%798
May 22, 2026333.00333.80328.70330.30330.30-0.59%307
May 21, 2026331.20333.10328.00332.25332.251.25%403
May 20, 2026333.50334.50327.85328.15328.15-0.95%329
May 19, 2026341.25342.75330.50331.30331.30-3.33%981
May 18, 2026335.10346.05333.05342.70342.701.26%696
May 15, 2026337.10340.75334.65338.45338.45-664
May 14, 2026342.05343.15335.95338.45338.450.74%1,152
May 13, 2026329.75336.80327.55335.95335.952.33%935
May 12, 2026327.75330.90325.70328.30328.30-1.03%1,254
May 11, 2026335.25335.45331.70331.70331.70-1.22%854
May 8, 2026338.15338.90335.65335.80335.800.31%620
May 7, 2026337.95340.35333.30334.75334.750.27%608
May 6, 2026332.50335.00329.80333.85333.851.52%689
May 5, 2026325.45332.10325.35328.85328.851.80%370
May 4, 2026327.30329.45322.20323.05323.051.57%981
Apr 30, 2026314.75321.80311.00318.05318.056.48%3,894
Apr 29, 2026299.80300.30295.00298.70298.700.49%690
Apr 28, 2026298.20300.15294.25297.25297.250.02%1,145
Apr 27, 2026292.15297.65291.05297.20297.202.73%682
Apr 24, 2026289.85291.40287.40289.30289.30-0.16%1,074
Apr 23, 2026287.40290.45285.90289.75289.751.22%1,148
Apr 22, 2026283.10287.30282.10286.25286.250.35%686
Apr 21, 2026286.50287.05285.20285.25285.25-0.04%572
Apr 20, 2026286.25288.00284.25285.35285.350.62%812
Apr 17, 2026283.45284.00281.70283.60283.60-0.11%746
Apr 16, 2026284.35286.10282.55283.90283.901.37%640
Apr 15, 2026279.50283.20278.85280.05280.050.45%432
Apr 14, 2026271.40278.80271.40278.80278.802.92%368
Apr 13, 2026268.15270.90266.80270.90270.900.30%347
Apr 10, 2026270.55272.00269.50270.10270.100.86%431
Apr 9, 2026268.80268.95265.45267.80267.80-0.37%355
Apr 8, 2026270.30271.80267.05268.80268.804.13%1,164