Alphabet Inc. (VIE:GOOA)
Austria · Delayed Price · Currency is EUR 289.55
+5.15 (1.81%)
At close: Feb 2, 2026
Alphabet Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |