Skip to main content
logo
Alphabet Inc. (BIT:1GOOG)
Italy flag Italy · Delayed Price · Currency is EUR
329.00
-2.25 (-0.68%)
Last updated: May 28, 2026, 2:07 PM CET

BIT:1GOOG Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
May 28, 2026329.60329.60329.60329.60--0.50%-
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
Apr 7, 2026258.75261.50253.25258.15258.151.53%642
Apr 2, 2026250.20255.10249.00254.25254.250.14%671
Apr 1, 2026251.65254.55249.35253.90253.904.08%388
Mar 31, 2026240.55244.50239.95243.95243.952.20%191
Mar 30, 2026238.90240.00237.65238.70238.70-0.54%431
Mar 27, 2026244.60245.05239.05240.00240.00-2.40%11,296
Mar 26, 2026250.00250.00245.30245.90245.90-1.68%389
Mar 25, 2026252.25253.80249.90250.10250.10-0.44%404
Mar 24, 2026258.20258.45251.20251.20251.20-2.52%118
Mar 23, 2026255.10263.30254.65257.70257.70-0.98%5,112
Mar 20, 2026263.90264.10259.65260.25260.25-1.16%1,484
Mar 19, 2026266.10266.55262.70263.30263.30-1.64%1,056
Mar 18, 2026270.00270.00266.65267.70267.700.51%3,119
Mar 17, 2026263.40266.60262.25266.35266.351.14%1,083