Alphabet Inc. (SWX:GOOGL)
Switzerland · Delayed Price · Currency is CHF 280.92
-16.40 (-5.52%)
At close: Jun 2, 2026
SWX:GOOGL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 2, 2026 | 284.90 | 284.90 | 280.92 | 280.92 | 280.92 | -5.52% | 20 |
| Jun 1, 2026 | 297.32 | 297.32 | 297.32 | 297.32 | 297.32 | -1.39% | - |
| May 29, 2026 | 301.51 | 301.51 | 301.51 | 301.51 | 301.51 | -1.14% | - |
| May 28, 2026 | 305.00 | 305.00 | 305.00 | 305.00 | 305.00 | -0.41% | 10 |
| May 27, 2026 | 306.26 | 306.26 | 306.26 | 306.26 | 306.26 | 0.29% | - |
| May 26, 2026 | 305.38 | 305.38 | 305.38 | 305.38 | 305.38 | -1.55% | - |
| May 22, 2026 | 310.20 | 310.20 | 310.20 | 310.20 | 310.20 | 0.33% | 1 |
| May 21, 2026 | 309.19 | 309.19 | 309.19 | 309.19 | 309.19 | -1.00% | - |
| May 20, 2026 | 312.31 | 312.31 | 312.31 | 312.31 | 312.31 | 1.35% | 10 |
| May 19, 2026 | 308.16 | 308.16 | 308.16 | 308.16 | 308.16 | -1.93% | - |
| May 18, 2026 | 314.21 | 314.21 | 314.21 | 314.21 | 314.21 | 1.06% | - |
| May 15, 2026 | 310.92 | 310.92 | 310.92 | 310.92 | 310.92 | 0.59% | - |
| May 13, 2026 | 309.10 | 309.10 | 309.10 | 309.10 | 309.10 | 1.13% | - |
| May 12, 2026 | 308.50 | 308.50 | 305.64 | 305.64 | 305.64 | -0.75% | 8 |
| May 11, 2026 | 307.94 | 307.94 | 307.94 | 307.94 | 307.94 | -1.82% | - |
| May 8, 2026 | 313.66 | 313.66 | 313.66 | 313.66 | 313.66 | 0.94% | 5 |
| May 7, 2026 | 310.75 | 310.75 | 310.75 | 310.75 | 310.75 | -0.41% | - |
| May 6, 2026 | 312.03 | 312.03 | 312.03 | 312.03 | 312.03 | 2.00% | 33 |
| May 5, 2026 | 305.90 | 305.90 | 305.90 | 305.90 | 305.90 | -0.70% | - |
| May 4, 2026 | 316.11 | 316.11 | 308.05 | 308.05 | 308.05 | 5.32% | 11 |
| Apr 30, 2026 | 292.50 | 292.50 | 292.50 | 292.50 | 292.50 | 5.83% | - |
| Apr 29, 2026 | 276.38 | 276.38 | 276.38 | 276.38 | 276.38 | 0.45% | - |
| Apr 28, 2026 | 275.15 | 275.15 | 275.15 | 275.15 | 275.15 | 0.74% | - |
| Apr 27, 2026 | 273.13 | 273.13 | 273.13 | 273.13 | 273.13 | 2.78% | - |
| Apr 24, 2026 | 265.74 | 265.74 | 265.74 | 265.74 | 265.74 | 0.08% | - |
| Apr 23, 2026 | 265.54 | 265.54 | 265.54 | 265.54 | 265.54 | 0.05% | - |
| Apr 22, 2026 | 265.42 | 265.42 | 265.42 | 265.42 | 265.42 | - | - |
| Apr 21, 2026 | 270.50 | 270.50 | 265.42 | 265.42 | 265.42 | 1.14% | 2 |
| Apr 20, 2026 | 262.42 | 262.42 | 262.42 | 262.42 | 262.42 | - | - |
| Apr 17, 2026 | 262.42 | 262.42 | 262.42 | 262.42 | 262.42 | - | - |
| Apr 16, 2026 | 262.42 | 262.42 | 262.42 | 262.42 | 262.42 | 1.32% | - |
| Apr 15, 2026 | 259.00 | 259.00 | 259.00 | 259.00 | 259.00 | 0.91% | - |
| Apr 14, 2026 | 256.67 | 256.67 | 256.67 | 256.67 | 256.67 | 2.84% | - |
| Apr 13, 2026 | 249.59 | 249.59 | 249.59 | 249.59 | 249.59 | 0.04% | - |
| Apr 10, 2026 | 249.49 | 249.49 | 249.49 | 249.49 | 249.49 | 0.41% | - |
| Apr 9, 2026 | 248.47 | 248.47 | 248.47 | 248.47 | 248.47 | - | - |
| Apr 8, 2026 | 248.47 | 248.47 | 248.47 | 248.47 | 248.47 | 4.04% | - |
| Apr 7, 2026 | 238.82 | 238.82 | 238.82 | 238.82 | 238.82 | 0.26% | - |
| Apr 2, 2026 | 238.20 | 238.20 | 238.20 | 238.20 | 238.20 | 5.29% | 100 |
| Apr 1, 2026 | 226.50 | 226.50 | 226.24 | 226.24 | 226.24 | 0.88% | 6 |
| Mar 31, 2026 | 224.27 | 224.27 | 224.27 | 224.27 | 224.27 | 1.58% | - |
| Mar 30, 2026 | 220.79 | 220.79 | 220.79 | 220.79 | 220.79 | -0.43% | - |
| Mar 27, 2026 | 221.75 | 221.75 | 221.75 | 221.75 | 221.75 | -2.45% | - |
| Mar 26, 2026 | 227.33 | 227.33 | 227.33 | 227.33 | 227.33 | -2.04% | - |
| Mar 25, 2026 | 232.06 | 232.06 | 232.06 | 232.06 | 232.06 | -0.88% | - |
| Mar 24, 2026 | 234.13 | 234.13 | 234.13 | 234.13 | 234.13 | -1.99% | - |
| Mar 23, 2026 | 238.89 | 238.89 | 238.89 | 238.89 | 238.89 | -0.26% | - |
| Mar 20, 2026 | 239.51 | 239.51 | 239.51 | 239.51 | 239.51 | -1.44% | - |
| Mar 19, 2026 | 243.00 | 243.00 | 243.00 | 243.00 | 243.00 | - | - |
| Mar 18, 2026 | 243.00 | 243.00 | 243.00 | 243.00 | 243.00 | 0.95% | - |