Alphabet Inc. (VIE:GOOA)
Austria · Delayed Price · Currency is EUR 305.45
+2.65 (0.88%)
At close: Sep 18, 2026
VIE:GOOA Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 19, 2026 | 296.20 | 296.20 | 294.20 | 296.15 | 295.96 | 0.03% | 86 |
| Aug 18, 2026 | 296.15 | 297.30 | 294.70 | 296.05 | 295.86 | -0.27% | 274 |
| Aug 17, 2026 | 300.85 | 300.85 | 296.85 | 296.85 | 296.66 | -0.37% | 404 |
| Aug 14, 2026 | 299.45 | 302.50 | 297.95 | 297.95 | 297.76 | -0.17% | 102 |
| Aug 13, 2026 | 298.80 | 300.65 | 298.30 | 298.45 | 298.26 | 0.69% | 105 |
| Aug 12, 2026 | 299.95 | 300.45 | 295.65 | 296.40 | 296.21 | -2.53% | 267 |
| Aug 11, 2026 | 309.50 | 309.65 | 304.10 | 304.10 | 303.90 | -1.03% | 73 |
| Aug 10, 2026 | 308.30 | 309.40 | 305.30 | 307.25 | 307.05 | -0.52% | 134 |
| Aug 7, 2026 | 311.65 | 311.65 | 308.85 | 308.85 | 308.65 | -1.25% | 91 |
| Aug 6, 2026 | 315.85 | 316.75 | 311.50 | 312.75 | 312.55 | -4.72% | 296 |
| Aug 5, 2026 | 329.65 | 332.10 | 327.80 | 328.25 | 328.04 | 0.55% | 305 |
| Aug 4, 2026 | 323.65 | 327.80 | 318.35 | 326.45 | 326.24 | 0.60% | 448 |
| Aug 3, 2026 | 312.85 | 324.50 | 310.95 | 324.50 | 324.29 | 7.11% | 383 |
| Jul 31, 2026 | 295.10 | 306.45 | 293.95 | 302.95 | 302.76 | 5.12% | 386 |
| Jul 30, 2026 | 293.25 | 293.90 | 287.90 | 288.20 | 288.02 | -1.87% | 96 |
| Jul 29, 2026 | 293.40 | 295.60 | 291.50 | 293.70 | 293.51 | 0.72% | 467 |
| Jul 28, 2026 | 286.45 | 291.70 | 286.40 | 291.60 | 291.41 | 1.18% | 332 |
| Jul 27, 2026 | 284.55 | 288.20 | 284.25 | 288.20 | 288.02 | 1.95% | 583 |
| Jul 24, 2026 | 280.25 | 282.70 | 279.40 | 282.70 | 282.52 | 1.20% | 299 |
| Jul 23, 2026 | 291.30 | 291.30 | 277.45 | 279.35 | 279.17 | -8.29% | 997 |
| Jul 22, 2026 | 305.70 | 306.25 | 304.35 | 304.60 | 304.40 | -0.20% | 100 |
| Jul 21, 2026 | 312.10 | 312.10 | 305.20 | 305.20 | 305.00 | -2.49% | 333 |
| Jul 20, 2026 | 304.25 | 314.55 | 303.75 | 313.00 | 312.80 | 2.91% | 483 |
| Jul 17, 2026 | 306.45 | 306.55 | 299.80 | 304.15 | 303.95 | -6.43% | 347 |
| Jul 16, 2026 | 325.70 | 330.00 | 325.05 | 325.05 | 324.84 | 0.14% | 307 |
| Jul 15, 2026 | 315.05 | 324.60 | 312.95 | 324.60 | 324.39 | 3.61% | 219 |
| Jul 14, 2026 | 309.55 | 313.30 | 307.15 | 313.30 | 313.10 | 0.58% | 153 |
| Jul 13, 2026 | 311.85 | 312.40 | 310.85 | 311.50 | 311.30 | 0.48% | 82 |