Alphabet Inc. (BIT:1GOOG)
Italy · Delayed Price · Currency is EUR 289.90
+7.55 (2.67%)
At close: Jul 27, 2026
BIT:1GOOG Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 27, 2026 | 283.25 | 289.90 | 282.80 | 288.05 | 288.05 | 2.02% | 1,002 |
| Jul 24, 2026 | 280.10 | 283.80 | 279.50 | 282.35 | 282.35 | 1.11% | 1,990 |
| Jul 23, 2026 | 292.25 | 292.25 | 277.95 | 279.25 | 279.25 | -8.08% | 5,435 |
| Jul 22, 2026 | 304.55 | 306.35 | 303.80 | 303.80 | 303.80 | -0.25% | 367 |
| Jul 21, 2026 | 310.95 | 311.00 | 304.80 | 304.55 | 304.55 | -2.59% | 785 |
| Jul 20, 2026 | 303.75 | 314.35 | 302.85 | 312.65 | 312.65 | 3.22% | 2,199 |
| Jul 17, 2026 | 306.70 | 306.70 | 298.85 | 302.90 | 302.90 | -6.64% | 1,141 |
| Jul 16, 2026 | 324.25 | 330.00 | 321.65 | 324.45 | 324.45 | 0.50% | 1,572 |
| Jul 15, 2026 | 313.45 | 322.65 | 310.75 | 322.85 | 322.85 | 3.83% | 542 |
| Jul 14, 2026 | 308.30 | 310.00 | 304.80 | 310.95 | 310.95 | 0.53% | 662 |
| Jul 13, 2026 | 309.70 | 311.35 | 308.20 | 309.30 | 309.30 | 0.49% | 388 |
| Jul 10, 2026 | 309.75 | 313.00 | 307.75 | 307.80 | 307.80 | 0.26% | 706 |
| Jul 9, 2026 | 313.70 | 313.70 | 305.15 | 307.00 | 307.00 | -2.29% | 920 |
| Jul 8, 2026 | 319.30 | 319.30 | 313.90 | 314.20 | 314.20 | -2.00% | 654 |
| Jul 7, 2026 | 318.00 | 323.35 | 317.00 | 320.60 | 320.60 | 1.76% | 917 |
| Jul 6, 2026 | 313.05 | 315.95 | 310.00 | 315.05 | 315.05 | 1.17% | 220 |
| Jul 3, 2026 | 309.85 | 312.60 | 309.85 | 311.40 | 311.40 | 0.58% | 164 |
| Jul 2, 2026 | 312.00 | 314.45 | 308.50 | 309.60 | 309.60 | -1.57% | 377 |
| Jul 1, 2026 | 308.00 | 315.45 | 308.00 | 314.55 | 314.55 | 1.62% | 769 |
| Jun 30, 2026 | 308.50 | 310.50 | 307.05 | 309.55 | 309.55 | 1.36% | 855 |
| Jun 29, 2026 | 296.85 | 306.15 | 296.65 | 305.40 | 305.40 | 2.21% | 2,237 |
| Jun 26, 2026 | 298.00 | 300.05 | 293.00 | 298.80 | 298.80 | -0.18% | 2,241 |
| Jun 25, 2026 | 300.40 | 300.90 | 296.00 | 299.35 | 299.35 | -2.90% | 1,568 |
| Jun 24, 2026 | 307.35 | 311.15 | 306.40 | 308.30 | 308.30 | 1.68% | 1,433 |
| Jun 23, 2026 | 298.70 | 305.90 | 297.00 | 303.20 | 303.20 | 0.60% | 2,662 |
| Jun 22, 2026 | 317.45 | 318.00 | 298.55 | 301.40 | 301.40 | -5.46% | 1,676 |
| Jun 19, 2026 | 321.95 | 321.95 | 317.90 | 318.80 | 318.80 | 0.98% | 298 |
| Jun 18, 2026 | 315.60 | 317.30 | 311.40 | 315.70 | 315.70 | 0.81% | 1,462 |
| Jun 17, 2026 | 320.20 | 320.40 | 311.05 | 313.15 | 313.15 | -2.57% | 1,523 |
| Jun 16, 2026 | 316.45 | 321.40 | 315.10 | 321.40 | 321.40 | 0.86% | 1,224 |
| Jun 15, 2026 | 314.10 | 318.20 | 312.80 | 318.65 | 318.65 | 1.50% | 1,111 |
| Jun 12, 2026 | 308.35 | 314.30 | 308.00 | 313.95 | 313.95 | 4.98% | 931 |
| Jun 11, 2026 | 308.55 | 308.90 | 298.90 | 299.05 | 299.05 | -4.17% | 1,382 |
| Jun 10, 2026 | 311.10 | 316.40 | 309.30 | 312.05 | 312.05 | 0.52% | 578 |
| Jun 9, 2026 | 314.30 | 320.40 | 310.00 | 310.45 | 310.45 | -0.54% | 278 |
| Jun 8, 2026 | 316.70 | 317.30 | 310.70 | 312.15 | 312.15 | -1.84% | 2,386 |
| Jun 5, 2026 | 315.65 | 321.25 | 301.90 | 318.00 | 318.00 | 0.74% | 1,734 |
| Jun 4, 2026 | 309.90 | 318.45 | 306.00 | 315.65 | 315.65 | 3.10% | 1,438 |
| Jun 3, 2026 | 313.35 | 313.35 | 303.00 | 306.15 | 306.15 | -3.47% | 487 |
| Jun 2, 2026 | 317.65 | 317.65 | 305.10 | 317.15 | 317.15 | -1.01% | 1,117 |
| Jun 1, 2026 | 327.00 | 327.00 | 318.65 | 320.40 | 320.40 | -1.57% | 864 |
| May 29, 2026 | 331.25 | 331.55 | 324.25 | 325.50 | 325.50 | -1.84% | 501 |
| May 28, 2026 | 329.60 | 333.15 | 329.00 | 331.60 | 331.60 | 0.11% | 404 |
| May 27, 2026 | 330.60 | 333.85 | 327.85 | 331.25 | 331.25 | 0.67% | 880 |
| May 26, 2026 | 329.90 | 331.95 | 326.15 | 329.05 | 329.05 | -0.92% | 191 |
| May 25, 2026 | 335.30 | 335.30 | 330.05 | 332.10 | 332.10 | 0.54% | 798 |
| May 22, 2026 | 333.00 | 333.80 | 328.70 | 330.30 | 330.30 | -0.59% | 307 |
| May 21, 2026 | 331.20 | 333.10 | 328.00 | 332.25 | 332.25 | 1.25% | 403 |
| May 20, 2026 | 333.50 | 334.50 | 327.85 | 328.15 | 328.15 | -0.95% | 329 |
| May 19, 2026 | 341.25 | 342.75 | 330.50 | 331.30 | 331.30 | -3.33% | 981 |