Alphabet Inc. (SWX:GOOGL)
Switzerland · Delayed Price · Currency is CHF 280.90
-2.90 (-1.02%)
At close: Oct 2, 2026
SWX:GOOGL Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 1, 2026 | 297.90 | 297.90 | 283.80 | 283.80 | 283.80 | -1.88% | 44 |
| Sep 30, 2026 | 286.05 | 289.25 | 286.05 | 289.25 | 289.25 | 1.87% | 3 |
| Sep 29, 2026 | 283.95 | 283.95 | 283.95 | 283.95 | 283.95 | -0.35% | 5 |
| Sep 28, 2026 | 284.95 | 284.95 | 284.95 | 284.95 | 284.95 | 0.25% | 20 |
| Sep 25, 2026 | 284.25 | 284.25 | 284.25 | 284.25 | 284.25 | 1.07% | - |
| Sep 24, 2026 | 280.45 | 281.25 | 280.45 | 281.25 | 281.25 | -2.77% | 34 |
| Sep 23, 2026 | 289.25 | 289.25 | 289.25 | 289.25 | 289.25 | -1.93% | 2 |
| Sep 22, 2026 | 294.95 | 294.95 | 294.95 | 294.95 | 294.95 | 1.18% | - |
| Sep 21, 2026 | 291.50 | 291.50 | 291.50 | 291.50 | 291.50 | 1.37% | - |
| Sep 18, 2026 | 287.55 | 287.55 | 287.55 | 287.55 | 287.55 | 0.61% | - |
| Sep 17, 2026 | 285.80 | 285.80 | 285.80 | 285.80 | 285.80 | 1.22% | - |
| Sep 16, 2026 | 282.35 | 282.35 | 282.35 | 282.35 | 282.35 | 0.36% | - |
| Sep 15, 2026 | 281.35 | 281.35 | 281.35 | 281.35 | 281.35 | - | - |
| Sep 14, 2026 | 281.35 | 281.35 | 281.35 | 281.35 | 281.35 | 2.03% | - |
| Sep 11, 2026 | 275.75 | 275.75 | 275.75 | 275.75 | 275.75 | 2.05% | 500 |
| Sep 10, 2026 | 270.20 | 270.20 | 270.20 | 270.20 | 270.20 | 1.39% | 3 |
| Sep 9, 2026 | 275.25 | 275.25 | 265.65 | 266.50 | 266.50 | -1.66% | 596 |
| Sep 8, 2026 | 271.85 | 271.85 | 271.00 | 271.00 | 271.00 | -1.74% | 20 |
| Sep 7, 2026 | 275.95 | 275.95 | 275.80 | 275.80 | 275.80 | 0.07% | 24 |
| Sep 4, 2026 | 275.25 | 275.60 | 275.25 | 275.60 | 275.60 | 0.52% | 13 |
| Sep 3, 2026 | 274.35 | 274.35 | 274.35 | 274.35 | 274.17 | -2.38% | 2 |
| Sep 2, 2026 | 281.05 | 281.05 | 281.05 | 281.05 | 280.87 | 2.69% | 2 |
| Sep 1, 2026 | 273.70 | 273.70 | 273.70 | 273.70 | 273.52 | -0.31% | - |
| Aug 31, 2026 | 274.55 | 274.55 | 274.55 | 274.55 | 274.37 | -2.09% | - |
| Aug 28, 2026 | 280.40 | 280.40 | 280.40 | 280.40 | 280.22 | 2.09% | - |
| Aug 27, 2026 | 274.65 | 274.65 | 274.65 | 274.65 | 274.47 | -1.66% | - |
| Aug 26, 2026 | 279.30 | 279.30 | 279.30 | 279.30 | 279.12 | 0.88% | 1 |
| Aug 25, 2026 | 276.85 | 276.85 | 276.85 | 276.85 | 276.67 | 1.50% | - |
| Aug 24, 2026 | 272.75 | 272.75 | 272.75 | 272.75 | 272.57 | -1.46% | 14 |
| Aug 21, 2026 | 276.80 | 276.80 | 276.80 | 276.80 | 276.62 | -0.13% | - |
| Aug 20, 2026 | 277.15 | 277.15 | 277.15 | 277.15 | 276.97 | 0.78% | 20 |
| Aug 19, 2026 | 275.00 | 275.00 | 275.00 | 275.00 | 274.82 | -0.61% | 50 |
| Aug 18, 2026 | 281.95 | 281.95 | 276.70 | 276.70 | 276.52 | -2.54% | 10 |
| Aug 17, 2026 | 283.90 | 283.90 | 283.90 | 283.90 | 283.72 | 1.70% | 14 |
| Aug 14, 2026 | 279.15 | 279.15 | 279.15 | 279.15 | 278.97 | 0.09% | - |
| Aug 13, 2026 | 278.90 | 278.90 | 278.90 | 278.90 | 278.72 | 0.05% | - |
| Aug 12, 2026 | 278.75 | 278.75 | 278.75 | 278.75 | 278.57 | -2.43% | - |
| Aug 11, 2026 | 285.70 | 285.70 | 285.70 | 285.70 | 285.52 | -0.73% | - |
| Aug 10, 2026 | 287.80 | 287.80 | 287.80 | 287.80 | 287.61 | -0.54% | - |
| Aug 7, 2026 | 289.35 | 289.35 | 289.35 | 289.35 | 289.16 | -1.50% | - |
| Aug 6, 2026 | 293.75 | 293.75 | 293.75 | 293.75 | 293.56 | -3.61% | - |
| Aug 5, 2026 | 304.75 | 304.75 | 304.75 | 304.75 | 304.55 | 0.46% | - |
| Aug 4, 2026 | 303.35 | 303.35 | 303.35 | 303.35 | 303.15 | 0.61% | - |
| Aug 3, 2026 | 301.50 | 301.50 | 301.50 | 301.50 | 301.30 | 7.18% | - |
| Jul 31, 2026 | 281.30 | 281.30 | 281.30 | 281.30 | 281.12 | 5.81% | - |
| Jul 30, 2026 | 265.85 | 265.85 | 265.85 | 265.85 | 265.68 | -2.67% | 2 |
| Jul 29, 2026 | 273.15 | 273.15 | 273.15 | 273.15 | 272.97 | 0.91% | - |
| Jul 28, 2026 | 270.70 | 270.70 | 270.70 | 270.70 | 270.52 | 2.11% | - |
| Jul 27, 2026 | 269.30 | 269.30 | 265.10 | 265.10 | 264.93 | 1.09% | 124 |
| Jul 24, 2026 | 262.25 | 262.25 | 262.25 | 262.25 | 262.08 | 0.87% | - |