Alphabet Inc. (VIE:GOOA)
Austria · Delayed Price · Currency is EUR 266.15
+3.65 (1.39%)
Last updated: Dec 23, 2025, 8:55 AM CET
Alphabet Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Dec 18, 2025 | 254.70 | 258.10 | 254.70 | 257.75 | 257.75 | 1.58% | 127 |
| Dec 17, 2025 | 262.55 | 263.20 | 253.15 | 253.75 | 253.75 | -2.25% | 162 |
| Dec 16, 2025 | 259.90 | 262.80 | 258.20 | 259.60 | 259.60 | -0.73% | 776 |
| Dec 15, 2025 | 263.45 | 265.30 | 261.50 | 261.50 | 261.50 | 0.17% | 182 |
| Dec 12, 2025 | 268.15 | 268.80 | 261.05 | 261.05 | 261.05 | -2.63% | 240 |
| Dec 11, 2025 | 271.00 | 273.20 | 267.45 | 268.10 | 268.10 | -1.88% | 128 |
| Dec 10, 2025 | 272.50 | 273.25 | 271.10 | 273.25 | 273.25 | 1.18% | 60 |
| Dec 9, 2025 | 269.65 | 270.40 | 268.00 | 270.05 | 270.05 | -0.41% | 287 |
| Dec 8, 2025 | 276.55 | 277.00 | 271.15 | 271.15 | 271.15 | -0.02% | 493 |
| Dec 4, 2025 | 274.75 | 275.30 | 271.20 | 271.20 | 271.02 | -1.09% | 86 |
| Dec 3, 2025 | 272.90 | 274.20 | 269.35 | 274.20 | 274.02 | 1.33% | 409 |
| Dec 2, 2025 | 271.75 | 273.30 | 270.60 | 270.60 | 270.42 | -0.79% | 455 |
| Dec 1, 2025 | 273.70 | 274.60 | 270.70 | 272.75 | 272.57 | -0.49% | 748 |
| Nov 28, 2025 | 280.80 | 280.80 | 274.10 | 274.10 | 273.92 | -1.67% | 293 |
| Nov 27, 2025 | 276.75 | 279.20 | 276.55 | 278.75 | 278.56 | 1.27% | 770 |
| Nov 26, 2025 | 284.75 | 284.75 | 274.45 | 275.25 | 275.07 | -0.52% | 414 |
| Nov 25, 2025 | 284.50 | 288.55 | 276.70 | 276.70 | 276.52 | 1.54% | 1,498 |
| Nov 24, 2025 | 266.40 | 275.95 | 265.05 | 272.50 | 272.32 | 5.03% | 305 |
| Nov 21, 2025 | 252.15 | 259.85 | 249.30 | 259.45 | 259.28 | -0.21% | 527 |
| Nov 20, 2025 | 259.00 | 264.35 | 258.25 | 260.00 | 259.83 | 1.27% | 706 |
| Nov 19, 2025 | 247.45 | 256.75 | 247.45 | 256.75 | 256.58 | 3.57% | 170 |
| Nov 18, 2025 | 244.75 | 248.50 | 241.15 | 247.90 | 247.73 | -0.30% | 943 |
| Nov 17, 2025 | 251.00 | 252.80 | 244.40 | 248.65 | 248.48 | 3.91% | 943 |
| Nov 14, 2025 | 237.80 | 239.30 | 232.75 | 239.30 | 239.14 | -0.42% | 251 |
| Nov 13, 2025 | 247.65 | 247.65 | 238.95 | 240.30 | 240.14 | -2.40% | 285 |
| Nov 12, 2025 | 253.50 | 254.25 | 246.20 | 246.20 | 246.04 | -1.10% | 40 |
| Nov 11, 2025 | 249.95 | 250.40 | 248.35 | 248.95 | 248.78 | 0.28% | 201 |
| Nov 10, 2025 | 245.70 | 248.85 | 245.15 | 248.25 | 248.08 | 3.87% | 177 |
| Nov 7, 2025 | 247.65 | 247.65 | 239.00 | 239.00 | 238.84 | -2.69% | 354 |
| Nov 6, 2025 | 247.05 | 250.40 | 244.95 | 245.60 | 245.44 | -0.79% | 264 |
| Nov 5, 2025 | 240.80 | 247.55 | 240.80 | 247.55 | 247.39 | 1.98% | 144 |
| Nov 4, 2025 | 242.50 | 244.35 | 240.50 | 242.75 | 242.59 | -1.02% | 156 |
| Nov 3, 2025 | 244.25 | 246.10 | 244.25 | 245.25 | 245.09 | 1.15% | 174 |
| Oct 31, 2025 | 246.75 | 247.30 | 241.30 | 242.45 | 242.29 | -1.72% | 518 |
| Oct 30, 2025 | 253.75 | 258.05 | 246.70 | 246.70 | 246.54 | 5.72% | 1,572 |
| Oct 29, 2025 | 232.20 | 233.40 | 230.30 | 233.35 | 233.19 | 1.79% | 53 |
| Oct 28, 2025 | 232.20 | 232.40 | 228.80 | 229.25 | 229.10 | -0.17% | 346 |
| Oct 27, 2025 | 227.40 | 229.65 | 227.40 | 229.65 | 229.50 | 2.64% | 97 |
| Oct 24, 2025 | 220.35 | 223.80 | 219.45 | 223.75 | 223.60 | 2.15% | 308 |
| Oct 23, 2025 | 218.60 | 219.05 | 218.05 | 219.05 | 218.90 | 0.76% | 2 |
| Oct 22, 2025 | 219.00 | 221.10 | 217.40 | 217.40 | 217.26 | 2.19% | 582 |
| Oct 21, 2025 | 219.65 | 219.95 | 211.90 | 212.75 | 212.61 | -3.25% | 109 |
| Oct 20, 2025 | 217.90 | 219.90 | 217.55 | 219.90 | 219.75 | 2.42% | 8 |
| Oct 17, 2025 | 212.30 | 215.80 | 210.65 | 214.70 | 214.56 | -1.38% | 140 |
| Oct 16, 2025 | 216.65 | 219.75 | 216.20 | 217.70 | 217.56 | 1.19% | 241 |
| Oct 15, 2025 | 211.85 | 215.15 | 211.40 | 215.15 | 215.01 | 1.61% | 67 |
| Oct 14, 2025 | 208.60 | 211.75 | 207.60 | 211.75 | 211.61 | 1.12% | 117 |