Alphabet Inc. (VIE:GOOA)
Austria · Delayed Price · Currency is EUR 271.20
-3.00 (-1.09%)
Last updated: Dec 4, 2025, 5:32 PM CET
Alphabet Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 4, 2025 | 274.75 | 275.30 | 271.20 | 271.20 | 271.20 | -1.09% | 86 |
| Dec 3, 2025 | 272.90 | 274.20 | 269.35 | 274.20 | 274.20 | 1.33% | 409 |
| Dec 2, 2025 | 271.75 | 273.30 | 270.60 | 270.60 | 270.60 | -0.79% | 455 |
| Dec 1, 2025 | 273.70 | 274.60 | 270.70 | 272.75 | 272.75 | -0.49% | 748 |
| Nov 28, 2025 | 280.80 | 280.80 | 274.10 | 274.10 | 274.10 | -1.67% | 293 |
| Nov 27, 2025 | 276.75 | 279.20 | 276.55 | 278.75 | 278.75 | 1.27% | 770 |
| Nov 26, 2025 | 284.75 | 284.75 | 274.45 | 275.25 | 275.25 | -0.52% | 414 |
| Nov 25, 2025 | 284.50 | 288.55 | 276.70 | 276.70 | 276.70 | 1.54% | 1,498 |
| Nov 24, 2025 | 266.40 | 275.95 | 265.05 | 272.50 | 272.50 | 5.03% | 305 |
| Nov 21, 2025 | 252.15 | 259.85 | 249.30 | 259.45 | 259.45 | -0.21% | 527 |
| Nov 20, 2025 | 259.00 | 264.35 | 258.25 | 260.00 | 260.00 | 1.27% | 706 |
| Nov 19, 2025 | 247.45 | 256.75 | 247.45 | 256.75 | 256.75 | 3.57% | 170 |
| Nov 18, 2025 | 244.75 | 248.50 | 241.15 | 247.90 | 247.90 | -0.30% | 943 |
| Nov 17, 2025 | 251.00 | 252.80 | 244.40 | 248.65 | 248.65 | 3.91% | 943 |
| Nov 14, 2025 | 237.80 | 239.30 | 232.75 | 239.30 | 239.30 | -0.42% | 251 |
| Nov 13, 2025 | 247.65 | 247.65 | 238.95 | 240.30 | 240.30 | -2.40% | 285 |
| Nov 12, 2025 | 253.50 | 254.25 | 246.20 | 246.20 | 246.20 | -1.10% | 40 |
| Nov 11, 2025 | 249.95 | 250.40 | 248.35 | 248.95 | 248.95 | 0.28% | 201 |
| Nov 10, 2025 | 245.70 | 248.85 | 245.15 | 248.25 | 248.25 | 3.87% | 177 |
| Nov 7, 2025 | 247.65 | 247.65 | 239.00 | 239.00 | 239.00 | -2.69% | 354 |
| Nov 6, 2025 | 247.05 | 250.40 | 244.95 | 245.60 | 245.60 | -0.79% | 264 |
| Nov 5, 2025 | 240.80 | 247.55 | 240.80 | 247.55 | 247.55 | 1.98% | 144 |
| Nov 4, 2025 | 242.50 | 244.35 | 240.50 | 242.75 | 242.75 | -1.02% | 156 |
| Nov 3, 2025 | 244.25 | 246.10 | 244.25 | 245.25 | 245.25 | 1.15% | 174 |
| Oct 31, 2025 | 246.75 | 247.30 | 241.30 | 242.45 | 242.45 | -1.72% | 518 |
| Oct 30, 2025 | 253.75 | 258.05 | 246.70 | 246.70 | 246.70 | 5.72% | 1,572 |
| Oct 29, 2025 | 232.20 | 233.40 | 230.30 | 233.35 | 233.35 | 1.79% | 53 |
| Oct 28, 2025 | 232.20 | 232.40 | 228.80 | 229.25 | 229.25 | -0.17% | 346 |
| Oct 27, 2025 | 227.40 | 229.65 | 227.40 | 229.65 | 229.65 | 2.64% | 97 |
| Oct 24, 2025 | 220.35 | 223.80 | 219.45 | 223.75 | 223.75 | 2.15% | 308 |
| Oct 23, 2025 | 218.60 | 219.05 | 218.05 | 219.05 | 219.05 | 0.76% | 2 |
| Oct 22, 2025 | 219.00 | 221.10 | 217.40 | 217.40 | 217.40 | 2.19% | 582 |
| Oct 21, 2025 | 219.65 | 219.95 | 211.90 | 212.75 | 212.75 | -3.25% | 109 |
| Oct 20, 2025 | 217.90 | 219.90 | 217.55 | 219.90 | 219.90 | 2.42% | 8 |
| Oct 17, 2025 | 212.30 | 215.80 | 210.65 | 214.70 | 214.70 | -1.38% | 140 |
| Oct 16, 2025 | 216.65 | 219.75 | 216.20 | 217.70 | 217.70 | 1.19% | 241 |
| Oct 15, 2025 | 211.85 | 215.15 | 211.40 | 215.15 | 215.15 | 1.61% | 67 |
| Oct 14, 2025 | 208.60 | 211.75 | 207.60 | 211.75 | 211.75 | 1.12% | 117 |
| Oct 13, 2025 | 206.75 | 209.40 | 206.35 | 209.40 | 209.40 | 2.52% | 150 |
| Oct 10, 2025 | 208.65 | 208.85 | 204.25 | 204.25 | 204.25 | -1.57% | 79 |
| Oct 9, 2025 | 209.95 | 212.45 | 207.50 | 207.50 | 207.50 | -1.71% | 440 |
| Oct 8, 2025 | 211.35 | 211.35 | 210.00 | 211.10 | 211.10 | -0.28% | 25 |
| Oct 7, 2025 | 213.45 | 214.25 | 211.70 | 211.70 | 211.70 | 0.64% | 126 |
| Oct 6, 2025 | 210.15 | 210.90 | 209.80 | 210.35 | 210.35 | 0.94% | 73 |
| Oct 3, 2025 | 210.45 | 210.45 | 206.60 | 208.40 | 208.40 | - | 95 |
| Oct 2, 2025 | 208.90 | 209.60 | 208.20 | 208.40 | 208.40 | 1.36% | 188 |
| Oct 1, 2025 | 204.00 | 206.05 | 203.45 | 205.60 | 205.60 | 0.51% | 368 |
| Sep 30, 2025 | 208.25 | 208.25 | 204.55 | 204.55 | 204.55 | -3.31% | 352 |
| Sep 29, 2025 | 211.55 | 212.75 | 210.80 | 211.55 | 211.55 | 0.21% | 48 |
| Sep 26, 2025 | 211.65 | 213.00 | 210.90 | 211.10 | 211.10 | 0.26% | 22 |