Alphabet Inc. (VIE:GOOA)
Austria · Delayed Price · Currency is EUR 256.05
+0.65 (0.25%)
At close: Apr 2, 2026
VIE:GOOA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 2, 2026 | 252.75 | 256.50 | 250.75 | 256.05 | 256.05 | 0.25% | 445 |
| Apr 1, 2026 | 251.75 | 255.40 | 249.35 | 255.40 | 255.40 | 4.61% | 334 |
| Mar 31, 2026 | 240.00 | 244.55 | 240.00 | 244.15 | 244.15 | 1.92% | 343 |
| Mar 30, 2026 | 238.90 | 240.90 | 238.15 | 239.55 | 239.55 | -0.31% | 442 |
| Mar 27, 2026 | 244.95 | 244.95 | 239.85 | 240.30 | 240.30 | -2.48% | 97 |
| Mar 26, 2026 | 251.40 | 251.40 | 246.40 | 246.40 | 246.40 | -2.26% | 299 |
| Mar 25, 2026 | 253.00 | 253.80 | 250.75 | 252.10 | 252.10 | -0.69% | 230 |
| Mar 24, 2026 | 260.95 | 260.95 | 253.10 | 253.85 | 253.85 | -2.57% | 486 |
| Mar 23, 2026 | 256.15 | 263.45 | 256.15 | 260.55 | 260.55 | -0.33% | 622 |
| Mar 20, 2026 | 265.30 | 265.30 | 261.05 | 261.40 | 261.40 | -1.28% | 39 |
| Mar 19, 2026 | 267.30 | 267.65 | 264.30 | 264.80 | 264.80 | -1.71% | 213 |
| Mar 18, 2026 | 270.85 | 271.00 | 268.25 | 269.40 | 269.40 | 0.69% | 334 |
| Mar 17, 2026 | 264.75 | 267.55 | 264.20 | 267.55 | 267.55 | 1.23% | 67 |
| Mar 16, 2026 | 265.85 | 265.85 | 263.85 | 264.30 | 264.30 | -0.11% | 91 |
| Mar 13, 2026 | 263.70 | 268.00 | 263.70 | 264.60 | 264.60 | 0.53% | 129 |
| Mar 12, 2026 | 266.20 | 267.10 | 262.05 | 263.20 | 263.20 | -1.46% | 110 |
| Mar 11, 2026 | 264.30 | 268.30 | 263.40 | 267.10 | 267.10 | 0.87% | 288 |
| Mar 10, 2026 | 263.30 | 265.30 | 262.85 | 264.80 | 264.80 | 2.04% | 89 |
| Mar 9, 2026 | 252.95 | 259.50 | 252.95 | 259.50 | 259.50 | 0.21% | 507 |
| Mar 5, 2026 | 260.25 | 262.15 | 258.95 | 258.95 | 258.77 | -1.03% | 82 |
| Mar 4, 2026 | 259.30 | 261.95 | 259.15 | 261.65 | 261.47 | 0.81% | 6 |
| Mar 3, 2026 | 259.20 | 260.20 | 255.35 | 259.55 | 259.37 | -0.82% | 738 |
| Mar 2, 2026 | 257.70 | 261.70 | 257.40 | 261.70 | 261.52 | 0.19% | 208 |
| Feb 27, 2026 | 260.60 | 261.70 | 258.90 | 261.20 | 261.02 | 0.23% | 26 |
| Feb 26, 2026 | 264.30 | 266.05 | 257.90 | 260.60 | 260.42 | -1.03% | 509 |
| Feb 25, 2026 | 264.05 | 266.00 | 263.30 | 263.30 | 263.12 | -0.04% | 109 |
| Feb 24, 2026 | 265.25 | 265.25 | 263.00 | 263.40 | 263.22 | -0.98% | 2 |
| Feb 23, 2026 | 265.25 | 270.75 | 265.25 | 266.00 | 265.81 | -0.49% | 306 |
| Feb 20, 2026 | 261.00 | 267.30 | 259.15 | 267.30 | 267.11 | 3.14% | 212 |
| Feb 19, 2026 | 258.40 | 259.45 | 255.85 | 259.15 | 258.97 | 0.54% | 238 |
| Feb 18, 2026 | 256.20 | 257.75 | 255.45 | 257.75 | 257.57 | 1.44% | 175 |
| Feb 17, 2026 | 256.65 | 256.65 | 253.10 | 254.10 | 253.92 | -1.26% | 331 |
| Feb 16, 2026 | 258.45 | 258.85 | 257.35 | 257.35 | 257.17 | -0.06% | 75 |
| Feb 13, 2026 | 260.10 | 260.40 | 257.50 | 257.50 | 257.32 | -1.85% | 378 |
| Feb 12, 2026 | 262.90 | 264.00 | 262.00 | 262.35 | 262.17 | 0.15% | 399 |
| Feb 11, 2026 | 267.95 | 270.50 | 261.95 | 261.95 | 261.77 | -1.89% | 329 |
| Feb 10, 2026 | 272.30 | 272.35 | 267.00 | 267.00 | 266.81 | -2.48% | 53 |
| Feb 9, 2026 | 272.70 | 273.80 | 266.85 | 273.80 | 273.61 | 0.46% | 405 |
| Feb 6, 2026 | 276.65 | 280.30 | 271.70 | 272.55 | 272.36 | -0.47% | 602 |
| Feb 5, 2026 | 277.40 | 280.10 | 260.30 | 273.85 | 273.66 | -3.01% | 1,947 |
| Feb 4, 2026 | 289.65 | 291.10 | 282.00 | 282.35 | 282.15 | -2.71% | 428 |
| Feb 3, 2026 | 295.00 | 295.50 | 290.20 | 290.20 | 290.00 | 0.22% | 310 |
| Feb 2, 2026 | 280.80 | 289.55 | 280.80 | 289.55 | 289.35 | 1.81% | 470 |
| Jan 30, 2026 | 279.45 | 284.50 | 278.60 | 284.40 | 284.20 | 2.89% | 250 |
| Jan 29, 2026 | 285.20 | 286.75 | 275.05 | 276.40 | 276.21 | -1.34% | 243 |
| Jan 28, 2026 | 280.65 | 281.35 | 278.75 | 280.15 | 279.95 | -0.11% | 210 |
| Jan 27, 2026 | 282.95 | 283.85 | 279.65 | 280.45 | 280.25 | -0.39% | 151 |
| Jan 26, 2026 | 276.40 | 281.55 | 274.90 | 281.55 | 281.35 | 0.32% | 1 |
| Jan 23, 2026 | 283.40 | 283.40 | 280.65 | 280.65 | 280.45 | -0.69% | 17 |
| Jan 22, 2026 | 283.05 | 285.60 | 282.60 | 282.60 | 282.40 | 0.02% | 172 |