Alphabet Inc. (BIT:1GOOGL)
Italy · Delayed Price · Currency is EUR 303.75
+0.80 (0.26%)
At close: Oct 2, 2026
BIT:1GOOGL Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | 301.85 | 306.30 | 301.85 | 303.75 | 303.75 | 0.26% | 13,611 |
| Oct 1, 2026 | 312.00 | 312.50 | 301.95 | 302.95 | 302.95 | -2.10% | 14,036 |
| Sep 30, 2026 | 300.65 | 310.00 | 300.65 | 309.45 | 309.45 | 3.48% | 11,134 |
| Sep 29, 2026 | 300.85 | 302.75 | 298.35 | 299.05 | 299.05 | -0.13% | 3,859 |
| Sep 28, 2026 | 300.65 | 302.25 | 298.00 | 299.45 | 299.45 | -0.91% | 5,320 |
| Sep 25, 2026 | 301.60 | 304.00 | 299.70 | 302.20 | 302.20 | 1.39% | 2,527 |
| Sep 24, 2026 | 297.65 | 299.00 | 294.70 | 298.05 | 298.05 | -0.40% | 7,124 |
| Sep 23, 2026 | 308.85 | 309.45 | 298.80 | 299.25 | 299.25 | -4.04% | 15,733 |
| Sep 22, 2026 | 311.55 | 317.60 | 310.80 | 311.85 | 311.85 | 0.48% | 10,377 |
| Sep 21, 2026 | 306.85 | 311.75 | 304.20 | 310.35 | 310.35 | 1.77% | 7,008 |
| Sep 18, 2026 | 308.45 | 313.25 | 304.90 | 304.95 | 304.95 | 0.74% | 12,432 |
| Sep 17, 2026 | 301.05 | 304.30 | 299.90 | 302.70 | 302.70 | 0.85% | 3,708 |
| Sep 16, 2026 | 298.80 | 302.00 | 298.40 | 300.15 | 300.15 | 0.82% | 1,993 |
| Sep 15, 2026 | 300.80 | 301.35 | 297.45 | 297.70 | 297.70 | -0.45% | 2,980 |
| Sep 14, 2026 | 291.05 | 301.00 | 290.00 | 299.05 | 299.05 | 1.67% | 8,018 |
| Sep 11, 2026 | 286.60 | 295.40 | 286.60 | 294.15 | 294.15 | 3.65% | 9,350 |
| Sep 10, 2026 | 284.95 | 285.70 | 282.50 | 283.80 | 283.80 | 0.18% | 3,976 |
| Sep 9, 2026 | 291.75 | 291.85 | 281.90 | 283.30 | 283.30 | -2.68% | 8,281 |
| Sep 8, 2026 | 290.20 | 291.10 | 286.80 | 291.10 | 291.10 | -0.03% | 5,850 |
| Sep 7, 2026 | 292.00 | 292.40 | 291.00 | 291.20 | 291.20 | 0.10% | 1,392 |
| Sep 4, 2026 | 295.50 | 295.95 | 290.10 | 290.90 | 290.90 | -1.31% | 4,445 |
| Sep 3, 2026 | 291.55 | 298.70 | 290.15 | 294.95 | 294.76 | 1.34% | 12,875 |
| Sep 2, 2026 | 291.45 | 292.95 | 288.00 | 291.05 | 290.86 | 0.38% | 7,472 |
| Sep 1, 2026 | 292.90 | 292.90 | 287.50 | 289.95 | 289.76 | -0.40% | 3,196 |
| Aug 31, 2026 | 298.60 | 298.80 | 290.85 | 291.10 | 290.91 | -3.13% | 5,324 |
| Aug 28, 2026 | 293.30 | 300.50 | 293.00 | 300.50 | 300.31 | 2.72% | 11,487 |
| Aug 27, 2026 | 292.75 | 293.50 | 290.50 | 292.55 | 292.36 | -0.41% | 4,780 |
| Aug 26, 2026 | 297.50 | 298.10 | 293.65 | 293.75 | 293.56 | -1.03% | 2,843 |
| Aug 25, 2026 | 298.80 | 300.75 | 296.50 | 296.80 | 296.61 | -1.28% | 3,727 |
| Aug 24, 2026 | 294.00 | 300.75 | 293.50 | 300.65 | 300.46 | 1.97% | 4,410 |
| Aug 21, 2026 | 291.95 | 295.30 | 291.75 | 294.85 | 294.66 | 1.55% | 3,106 |
| Aug 20, 2026 | 295.80 | 295.90 | 290.35 | 290.35 | 290.16 | -1.93% | 3,751 |
| Aug 19, 2026 | 296.05 | 296.80 | 292.75 | 296.05 | 295.86 | 0.03% | 6,451 |
| Aug 18, 2026 | 296.30 | 297.00 | 294.00 | 295.95 | 295.76 | -0.32% | 6,336 |
| Aug 17, 2026 | 300.50 | 301.05 | 295.30 | 296.90 | 296.71 | -0.35% | 6,743 |
| Aug 14, 2026 | 300.25 | 302.80 | 297.95 | 297.95 | 297.76 | -0.23% | 5,533 |
| Aug 13, 2026 | 298.95 | 301.45 | 298.15 | 298.65 | 298.46 | 0.79% | 6,684 |
| Aug 12, 2026 | 299.95 | 300.70 | 295.90 | 296.30 | 296.11 | -2.50% | 9,950 |
| Aug 11, 2026 | 309.70 | 310.25 | 302.80 | 303.90 | 303.70 | -0.98% | 6,903 |
| Aug 10, 2026 | 308.55 | 309.90 | 305.90 | 306.90 | 306.70 | -0.62% | 6,781 |
| Aug 7, 2026 | 311.50 | 312.35 | 306.40 | 308.80 | 308.60 | -1.28% | 7,076 |
| Aug 6, 2026 | 316.00 | 317.60 | 310.90 | 312.80 | 312.60 | -4.66% | 15,614 |
| Aug 5, 2026 | 329.85 | 332.85 | 327.60 | 328.10 | 327.89 | 0.58% | 8,870 |
| Aug 4, 2026 | 323.70 | 327.75 | 317.20 | 326.20 | 325.99 | 0.49% | 8,147 |
| Aug 3, 2026 | 313.05 | 324.60 | 310.40 | 324.60 | 324.39 | 6.86% | 16,013 |
| Jul 31, 2026 | 295.20 | 307.35 | 293.80 | 303.75 | 303.56 | 5.36% | 9,532 |
| Jul 30, 2026 | 292.75 | 294.75 | 287.65 | 288.30 | 288.11 | -1.72% | 4,545 |
| Jul 29, 2026 | 293.75 | 296.15 | 291.60 | 293.35 | 293.16 | 0.53% | 8,803 |
| Jul 28, 2026 | 286.35 | 292.15 | 285.55 | 291.80 | 291.61 | 1.35% | 7,011 |
| Jul 27, 2026 | 283.85 | 290.25 | 283.60 | 287.90 | 287.72 | 2.09% | 7,031 |