Alphabet Inc. (VIE:GOOA)
Austria · Delayed Price · Currency is EUR 312.95
+4.05 (1.31%)
At close: Oct 8, 2026
VIE:GOOA Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |