Alphabet Inc. (SWX:GOOGL)
Switzerland · Delayed Price · Currency is CHF 301.50
+20.20 (7.18%)
At close: Aug 3, 2026
SWX:GOOGL Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 3, 2026 | 301.50 | 301.50 | 301.50 | 301.50 | 301.50 | 7.18% | - |
| Jul 31, 2026 | 281.30 | 281.30 | 281.30 | 281.30 | 281.30 | 5.81% | - |
| Jul 30, 2026 | 265.85 | 265.85 | 265.85 | 265.85 | 265.85 | -2.67% | 2 |
| Jul 29, 2026 | 273.15 | 273.15 | 273.15 | 273.15 | 273.15 | 0.91% | - |
| Jul 28, 2026 | 270.70 | 270.70 | 270.70 | 270.70 | 270.70 | 2.11% | - |
| Jul 27, 2026 | 269.30 | 269.30 | 265.10 | 265.10 | 265.10 | 1.09% | 124 |
| Jul 24, 2026 | 262.25 | 262.25 | 262.25 | 262.25 | 262.25 | 0.87% | - |
| Jul 23, 2026 | 268.95 | 268.95 | 259.90 | 260.00 | 260.00 | -8.13% | 455 |
| Jul 22, 2026 | 283.60 | 283.60 | 283.00 | 283.00 | 283.00 | -1.39% | 107 |
| Jul 21, 2026 | 287.00 | 287.00 | 287.00 | 287.00 | 287.00 | -0.50% | 300 |
| Jul 20, 2026 | 288.45 | 288.45 | 288.45 | 288.45 | 288.45 | 2.74% | - |
| Jul 17, 2026 | 280.75 | 280.75 | 280.75 | 280.75 | 280.75 | -6.24% | - |
| Jul 16, 2026 | 299.45 | 299.45 | 299.45 | 299.45 | 299.45 | 0.37% | - |
| Jul 15, 2026 | 298.35 | 298.35 | 298.35 | 298.35 | 298.35 | 2.67% | - |
| Jul 14, 2026 | 290.60 | 290.60 | 290.60 | 290.60 | 290.60 | 0.96% | 7 |
| Jul 13, 2026 | 287.85 | 287.85 | 287.85 | 287.85 | 287.85 | 0.65% | - |
| Jul 10, 2026 | 286.00 | 286.00 | 286.00 | 286.00 | 286.00 | - | - |
| Jul 9, 2026 | 286.00 | 286.00 | 286.00 | 286.00 | 286.00 | -2.72% | - |
| Jul 8, 2026 | 297.60 | 297.60 | 294.00 | 294.00 | 294.00 | -1.24% | 6 |
| Jul 7, 2026 | 297.70 | 297.70 | 297.70 | 297.70 | 297.70 | 1.95% | 20 |
| Jul 6, 2026 | 292.00 | 292.00 | 292.00 | 292.00 | 292.00 | 0.74% | - |
| Jul 3, 2026 | 289.85 | 289.85 | 289.85 | 289.85 | 289.85 | - | - |
| Jul 2, 2026 | 289.95 | 289.95 | 289.85 | 289.85 | 289.85 | 0.59% | 21 |
| Jul 1, 2026 | 295.20 | 295.20 | 288.15 | 288.15 | 288.15 | 0.65% | 6 |
| Jun 30, 2026 | 286.30 | 286.30 | 286.30 | 286.30 | 286.30 | 1.37% | - |
| Jun 29, 2026 | 279.00 | 284.67 | 279.00 | 282.43 | 282.43 | 2.42% | 25 |
| Jun 26, 2026 | 275.77 | 275.77 | 275.77 | 275.77 | 275.77 | 1.13% | - |
| Jun 25, 2026 | 280.00 | 280.00 | 272.70 | 272.70 | 272.70 | -3.57% | 97 |
| Jun 24, 2026 | 282.48 | 282.79 | 282.48 | 282.79 | 282.79 | 1.72% | 20 |
| Jun 23, 2026 | 283.23 | 283.23 | 278.00 | 278.00 | 278.00 | -3.37% | 23 |
| Jun 22, 2026 | 287.70 | 287.70 | 287.70 | 287.70 | 287.70 | -1.31% | 23 |
| Jun 19, 2026 | 291.53 | 291.53 | 291.53 | 291.53 | 291.53 | 0.37% | - |
| Jun 18, 2026 | 290.46 | 290.46 | 290.46 | 290.46 | 290.46 | 1.20% | - |
| Jun 17, 2026 | 287.01 | 287.01 | 287.01 | 287.01 | 287.01 | 2.20% | - |
| Jun 16, 2026 | 280.84 | 280.84 | 280.84 | 280.84 | 280.84 | - | - |
| Jun 15, 2026 | 280.84 | 280.84 | 280.84 | 280.84 | 280.84 | - | - |
| Jun 12, 2026 | 280.84 | 280.84 | 280.84 | 280.84 | 280.84 | - | - |
| Jun 11, 2026 | 285.00 | 285.00 | 275.81 | 280.84 | 280.84 | -3.01% | 50 |
| Jun 10, 2026 | 289.56 | 289.56 | 289.56 | 289.56 | 289.56 | - | - |
| Jun 9, 2026 | 289.56 | 289.56 | 289.56 | 289.56 | 289.56 | -0.81% | - |
| Jun 8, 2026 | 291.91 | 291.91 | 291.91 | 291.91 | 291.91 | 0.06% | - |
| Jun 5, 2026 | 291.91 | 291.91 | 291.91 | 291.91 | 291.74 | 0.43% | - |
| Jun 4, 2026 | 290.67 | 290.67 | 290.67 | 290.67 | 290.50 | 1.70% | - |
| Jun 3, 2026 | 285.80 | 285.80 | 285.80 | 285.80 | 285.63 | 1.74% | 70 |
| Jun 2, 2026 | 284.90 | 284.90 | 280.92 | 280.92 | 280.75 | -5.52% | 20 |
| Jun 1, 2026 | 297.32 | 297.32 | 297.32 | 297.32 | 297.14 | -1.39% | - |
| May 29, 2026 | 301.51 | 301.51 | 301.51 | 301.51 | 301.33 | -1.14% | - |
| May 28, 2026 | 305.00 | 305.00 | 305.00 | 305.00 | 304.82 | -0.41% | 10 |
| May 27, 2026 | 306.26 | 306.26 | 306.26 | 306.26 | 306.08 | 0.29% | - |
| May 26, 2026 | 305.38 | 305.38 | 305.38 | 305.38 | 305.20 | -1.55% | - |