Alphabet Inc. (VIE:GOOA)
Austria · Delayed Price · Currency is EUR 255.30
-34.75 (-11.98%)
At close: Oct 29, 2026
VIE:GOOA Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 29, 2026 | 261.40 | 262.60 | 254.70 | 255.30 | 255.30 | -11.98% | 536 |
| Oct 28, 2026 | 292.05 | 292.65 | 290.05 | 290.05 | 290.05 | 0.45% | 181 |
| Oct 27, 2026 | 284.60 | 288.75 | 283.00 | 288.75 | 288.75 | -0.10% | 155 |
| Oct 23, 2026 | 289.20 | 290.80 | 286.70 | 289.05 | 289.05 | -1.06% | 55 |
| Oct 22, 2026 | 294.95 | 295.30 | 291.00 | 292.15 | 292.15 | -1.73% | 109 |
| Oct 21, 2026 | 303.40 | 303.40 | 296.20 | 297.30 | 297.30 | -2.30% | 225 |
| Oct 20, 2026 | 307.10 | 307.10 | 304.30 | 304.30 | 304.30 | -1.27% | 14 |
| Oct 19, 2026 | 305.50 | 308.20 | 305.35 | 308.20 | 308.20 | 0.77% | 69 |
| Oct 16, 2026 | 310.60 | 311.80 | 305.85 | 305.85 | 305.85 | -1.91% | 93 |
| Oct 15, 2026 | 304.95 | 313.25 | 304.95 | 311.80 | 311.80 | -2.10% | 221 |
| Oct 14, 2026 | 318.45 | 322.00 | 318.00 | 318.50 | 318.50 | 0.09% | 396 |
| Oct 13, 2026 | 315.00 | 318.55 | 315.00 | 318.20 | 318.20 | 0.25% | 37 |
| Oct 12, 2026 | 315.35 | 317.40 | 313.30 | 317.40 | 317.40 | 1.18% | 124 |
| Oct 9, 2026 | 311.70 | 315.00 | 311.70 | 313.70 | 313.70 | 0.24% | 45 |
| Oct 8, 2026 | 311.90 | 317.70 | 310.95 | 312.95 | 312.95 | 1.31% | 291 |
| Oct 7, 2026 | 309.70 | 311.00 | 308.45 | 308.90 | 308.90 | -0.18% | 76 |
| Oct 6, 2026 | 310.55 | 310.55 | 308.45 | 309.45 | 309.45 | 0.41% | 71 |
| Oct 5, 2026 | 307.15 | 308.45 | 305.85 | 308.20 | 308.20 | 1.43% | 421 |
| Oct 2, 2026 | 301.95 | 305.25 | 301.95 | 303.85 | 303.85 | 0.33% | 131 |
| Oct 1, 2026 | 312.20 | 312.55 | 302.85 | 302.85 | 302.85 | -2.05% | 284 |
| Sep 30, 2026 | 300.70 | 310.00 | 300.70 | 309.20 | 309.20 | 3.36% | 541 |
| Sep 29, 2026 | 301.25 | 302.50 | 298.95 | 299.15 | 299.15 | -0.12% | 38 |
| Sep 28, 2026 | 300.50 | 302.00 | 299.00 | 299.50 | 299.50 | -0.96% | 383 |
| Sep 25, 2026 | 301.60 | 302.40 | 300.40 | 302.40 | 302.40 | 1.63% | 104 |
| Sep 24, 2026 | 297.50 | 298.90 | 295.80 | 297.55 | 297.55 | -0.55% | 236 |
| Sep 23, 2026 | 308.65 | 308.80 | 299.20 | 299.20 | 299.20 | -4.13% | 36 |
| Sep 22, 2026 | 311.35 | 316.15 | 311.25 | 312.10 | 312.10 | 0.40% | 582 |
| Sep 21, 2026 | 306.90 | 310.85 | 304.35 | 310.85 | 310.85 | 1.77% | 274 |
| Sep 18, 2026 | 308.40 | 312.65 | 305.45 | 305.45 | 305.45 | 0.88% | 493 |
| Sep 17, 2026 | 301.25 | 303.70 | 299.70 | 302.80 | 302.80 | 1.03% | 141 |
| Sep 16, 2026 | 298.80 | 301.90 | 298.15 | 299.70 | 299.70 | 0.74% | 221 |
| Sep 15, 2026 | 300.60 | 300.85 | 297.50 | 297.50 | 297.50 | -0.50% | 319 |
| Sep 14, 2026 | 290.65 | 300.90 | 290.30 | 299.00 | 299.00 | 1.51% | 469 |
| Sep 11, 2026 | 286.95 | 295.30 | 286.80 | 294.55 | 294.55 | 3.92% | 149 |
| Sep 10, 2026 | 284.90 | 285.40 | 282.85 | 283.45 | 283.45 | 0.12% | 288 |
| Sep 9, 2026 | 291.90 | 291.90 | 281.90 | 283.10 | 283.10 | -2.75% | 224 |
| Sep 8, 2026 | 290.20 | 291.10 | 288.65 | 291.10 | 291.10 | 0.17% | 290 |
| Sep 7, 2026 | 291.80 | 292.25 | 290.60 | 290.60 | 290.60 | 0.03% | 228 |
| Sep 4, 2026 | 295.30 | 295.85 | 290.50 | 290.50 | 290.50 | -1.43% | 152 |
| Sep 3, 2026 | 291.65 | 296.40 | 291.10 | 294.90 | 294.71 | 1.32% | 308 |
| Sep 2, 2026 | 291.75 | 291.75 | 288.35 | 291.05 | 290.86 | 0.41% | 102 |
| Sep 1, 2026 | 292.70 | 292.70 | 287.75 | 289.85 | 289.66 | -0.40% | 31 |
| Aug 31, 2026 | 298.85 | 298.85 | 291.00 | 291.00 | 290.81 | -3.08% | 101 |
| Aug 28, 2026 | 293.35 | 300.25 | 292.75 | 300.25 | 300.06 | 2.74% | 63 |
| Aug 27, 2026 | 292.70 | 293.15 | 291.85 | 292.25 | 292.06 | -0.54% | 20 |
| Aug 26, 2026 | 297.35 | 297.70 | 293.85 | 293.85 | 293.66 | -0.93% | 139 |
| Aug 25, 2026 | 298.35 | 300.35 | 296.30 | 296.60 | 296.41 | -1.36% | 194 |
| Aug 24, 2026 | 294.05 | 300.75 | 293.70 | 300.70 | 300.51 | 1.98% | 155 |
| Aug 21, 2026 | 292.00 | 294.85 | 292.00 | 294.85 | 294.66 | 1.50% | 123 |
| Aug 20, 2026 | 295.65 | 295.65 | 290.50 | 290.50 | 290.31 | -1.91% | 109 |