Alphabet Inc. (VIE:GOOA)
Austria · Delayed Price · Currency is EUR 258.95
-2.70 (-1.03%)
Last updated: Mar 5, 2026, 5:32 PM CET
Alphabet Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 5, 2026 | 260.25 | 262.15 | 258.95 | 258.95 | 258.95 | -1.03% | 82 |
| Mar 4, 2026 | 259.30 | 261.95 | 259.15 | 261.65 | 261.65 | 0.81% | 6 |
| Mar 3, 2026 | 259.20 | 260.20 | 255.35 | 259.55 | 259.55 | -0.82% | 738 |
| Mar 2, 2026 | 257.70 | 261.70 | 257.40 | 261.70 | 261.70 | 0.19% | 208 |
| Feb 27, 2026 | 260.60 | 261.70 | 258.90 | 261.20 | 261.20 | 0.23% | 26 |
| Feb 26, 2026 | 264.30 | 266.05 | 257.90 | 260.60 | 260.60 | -1.03% | 509 |
| Feb 25, 2026 | 264.05 | 266.00 | 263.30 | 263.30 | 263.30 | -0.04% | 109 |
| Feb 24, 2026 | 265.25 | 265.25 | 263.00 | 263.40 | 263.40 | -0.98% | 2 |
| Feb 23, 2026 | 265.25 | 270.75 | 265.25 | 266.00 | 266.00 | -0.49% | 306 |
| Feb 20, 2026 | 261.00 | 267.30 | 259.15 | 267.30 | 267.30 | 3.14% | 212 |
| Feb 19, 2026 | 258.40 | 259.45 | 255.85 | 259.15 | 259.15 | 0.54% | 238 |
| Feb 18, 2026 | 256.20 | 257.75 | 255.45 | 257.75 | 257.75 | 1.44% | 175 |
| Feb 17, 2026 | 256.65 | 256.65 | 253.10 | 254.10 | 254.10 | -1.26% | 331 |
| Feb 16, 2026 | 258.45 | 258.85 | 257.35 | 257.35 | 257.35 | -0.06% | 75 |
| Feb 13, 2026 | 260.10 | 260.40 | 257.50 | 257.50 | 257.50 | -1.85% | 378 |
| Feb 12, 2026 | 262.90 | 264.00 | 262.00 | 262.35 | 262.35 | 0.15% | 399 |
| Feb 11, 2026 | 267.95 | 270.50 | 261.95 | 261.95 | 261.95 | -1.89% | 329 |
| Feb 10, 2026 | 272.30 | 272.35 | 267.00 | 267.00 | 267.00 | -2.48% | 53 |
| Feb 9, 2026 | 272.70 | 273.80 | 266.85 | 273.80 | 273.80 | 0.46% | 405 |
| Feb 6, 2026 | 276.65 | 280.30 | 271.70 | 272.55 | 272.55 | -0.47% | 602 |
| Feb 5, 2026 | 277.40 | 280.10 | 260.30 | 273.85 | 273.85 | -3.01% | 1,947 |
| Feb 4, 2026 | 289.65 | 291.10 | 282.00 | 282.35 | 282.35 | -2.71% | 428 |
| Feb 3, 2026 | 295.00 | 295.50 | 290.20 | 290.20 | 290.20 | 0.22% | 310 |
| Feb 2, 2026 | 280.80 | 289.55 | 280.80 | 289.55 | 289.55 | 1.81% | 470 |
| Jan 30, 2026 | 279.45 | 284.50 | 278.60 | 284.40 | 284.40 | 2.89% | 250 |
| Jan 29, 2026 | 285.20 | 286.75 | 275.05 | 276.40 | 276.40 | -1.34% | 243 |
| Jan 28, 2026 | 280.65 | 281.35 | 278.75 | 280.15 | 280.15 | -0.11% | 210 |
| Jan 27, 2026 | 282.95 | 283.85 | 279.65 | 280.45 | 280.45 | -0.39% | 151 |
| Jan 26, 2026 | 276.40 | 281.55 | 274.90 | 281.55 | 281.55 | 0.32% | 1 |
| Jan 23, 2026 | 283.40 | 283.40 | 280.65 | 280.65 | 280.65 | -0.69% | 17 |
| Jan 22, 2026 | 283.05 | 285.60 | 282.60 | 282.60 | 282.60 | 0.02% | 172 |
| Jan 21, 2026 | 274.70 | 282.55 | 272.45 | 282.55 | 282.55 | 1.20% | 244 |
| Jan 20, 2026 | 275.05 | 279.20 | 270.75 | 279.20 | 279.20 | 0.29% | 212 |
| Jan 19, 2026 | 278.55 | 279.75 | 277.75 | 278.40 | 278.40 | -2.25% | 319 |
| Jan 16, 2026 | 288.40 | 288.55 | 284.05 | 284.80 | 284.80 | -0.38% | 281 |
| Jan 15, 2026 | 289.85 | 290.65 | 285.50 | 285.90 | 285.90 | -0.05% | 412 |
| Jan 14, 2026 | 288.85 | 289.75 | 285.05 | 286.05 | 286.05 | -1.24% | 73 |
| Jan 13, 2026 | 285.95 | 291.20 | 285.75 | 289.65 | 289.65 | 2.64% | 876 |
| Jan 12, 2026 | 278.80 | 285.20 | 278.80 | 282.20 | 282.20 | -0.55% | 148 |
| Jan 9, 2026 | 280.20 | 283.75 | 280.20 | 283.75 | 283.75 | 1.50% | 323 |
| Jan 8, 2026 | 276.30 | 282.60 | 276.25 | 279.55 | 279.55 | 2.14% | 551 |
| Jan 7, 2026 | 268.80 | 274.25 | 268.10 | 273.70 | 273.70 | 2.51% | 310 |
| Jan 6, 2026 | 270.40 | 273.55 | 267.00 | 267.00 | 267.00 | -1.35% | 87 |
| Jan 5, 2026 | 270.05 | 272.60 | 270.05 | 270.65 | 270.65 | 2.36% | 187 |
| Jan 2, 2026 | 269.00 | 273.80 | 264.40 | 264.40 | 264.40 | -0.79% | 353 |
| Dec 30, 2025 | 266.30 | 266.65 | 266.30 | 266.50 | 266.50 | 0.47% | 12 |
| Dec 29, 2025 | 265.60 | 265.60 | 264.35 | 265.25 | 265.25 | -0.34% | 142 |
| Dec 23, 2025 | 263.00 | 266.15 | 263.00 | 266.15 | 266.15 | 1.39% | 2 |
| Dec 22, 2025 | 263.95 | 264.20 | 260.00 | 262.50 | 262.50 | 0.69% | 477 |
| Dec 19, 2025 | 259.90 | 260.70 | 257.25 | 260.70 | 260.70 | 1.14% | 207 |