Alphabet Inc. (VIE:GOOA)
Austria · Delayed Price · Currency is EUR 299.20
+6.95 (2.38%)
At close: Aug 28, 2026
VIE:GOOA Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 28, 2026 | 293.35 | 300.25 | 292.75 | 300.25 | 300.25 | 2.74% | 63 |
| Aug 27, 2026 | 292.70 | 293.15 | 291.85 | 292.25 | 292.25 | -0.54% | 20 |
| Aug 26, 2026 | 297.35 | 297.70 | 293.85 | 293.85 | 293.85 | -0.93% | 139 |
| Aug 25, 2026 | 298.35 | 300.35 | 296.30 | 296.60 | 296.60 | -1.36% | 194 |
| Aug 24, 2026 | 294.05 | 300.75 | 293.70 | 300.70 | 300.70 | 1.98% | 155 |
| Aug 21, 2026 | 292.00 | 294.85 | 292.00 | 294.85 | 294.85 | 1.50% | 123 |
| Aug 20, 2026 | 295.65 | 295.65 | 290.50 | 290.50 | 290.50 | -1.91% | 109 |
| Aug 19, 2026 | 296.20 | 296.20 | 294.20 | 296.15 | 296.15 | 0.03% | 86 |
| Aug 18, 2026 | 296.15 | 297.30 | 294.70 | 296.05 | 296.05 | -0.27% | 274 |
| Aug 17, 2026 | 300.85 | 300.85 | 296.85 | 296.85 | 296.85 | -0.37% | 404 |
| Aug 14, 2026 | 299.45 | 302.50 | 297.95 | 297.95 | 297.95 | -0.17% | 102 |
| Aug 13, 2026 | 298.80 | 300.65 | 298.30 | 298.45 | 298.45 | 0.69% | 105 |
| Aug 12, 2026 | 299.95 | 300.45 | 295.65 | 296.40 | 296.40 | -2.53% | 267 |
| Aug 11, 2026 | 309.50 | 309.65 | 304.10 | 304.10 | 304.10 | -1.03% | 73 |
| Aug 10, 2026 | 308.30 | 309.40 | 305.30 | 307.25 | 307.25 | -0.52% | 134 |
| Aug 7, 2026 | 311.65 | 311.65 | 308.85 | 308.85 | 308.85 | -1.25% | 91 |
| Aug 6, 2026 | 315.85 | 316.75 | 311.50 | 312.75 | 312.75 | -4.72% | 296 |
| Aug 5, 2026 | 329.65 | 332.10 | 327.80 | 328.25 | 328.25 | 0.55% | 305 |
| Aug 4, 2026 | 323.65 | 327.80 | 318.35 | 326.45 | 326.45 | 0.60% | 448 |
| Aug 3, 2026 | 312.85 | 324.50 | 310.95 | 324.50 | 324.50 | 7.11% | 383 |
| Jul 31, 2026 | 295.10 | 306.45 | 293.95 | 302.95 | 302.95 | 5.12% | 386 |
| Jul 30, 2026 | 293.25 | 293.90 | 287.90 | 288.20 | 288.20 | -1.87% | 96 |
| Jul 29, 2026 | 293.40 | 295.60 | 291.50 | 293.70 | 293.70 | 0.72% | 467 |
| Jul 28, 2026 | 286.45 | 291.70 | 286.40 | 291.60 | 291.60 | 1.18% | 332 |
| Jul 27, 2026 | 284.55 | 288.20 | 284.25 | 288.20 | 288.20 | 1.95% | 583 |
| Jul 24, 2026 | 280.25 | 282.70 | 279.40 | 282.70 | 282.70 | 1.20% | 299 |
| Jul 23, 2026 | 291.30 | 291.30 | 277.45 | 279.35 | 279.35 | -8.29% | 997 |
| Jul 22, 2026 | 305.70 | 306.25 | 304.35 | 304.60 | 304.60 | -0.20% | 100 |
| Jul 21, 2026 | 312.10 | 312.10 | 305.20 | 305.20 | 305.20 | -2.49% | 333 |
| Jul 20, 2026 | 304.25 | 314.55 | 303.75 | 313.00 | 313.00 | 2.91% | 483 |
| Jul 17, 2026 | 306.45 | 306.55 | 299.80 | 304.15 | 304.15 | -6.43% | 347 |
| Jul 16, 2026 | 325.70 | 330.00 | 325.05 | 325.05 | 325.05 | 0.14% | 307 |
| Jul 15, 2026 | 315.05 | 324.60 | 312.95 | 324.60 | 324.60 | 3.61% | 219 |
| Jul 14, 2026 | 309.55 | 313.30 | 307.15 | 313.30 | 313.30 | 0.58% | 153 |
| Jul 13, 2026 | 311.85 | 312.40 | 310.85 | 311.50 | 311.50 | 0.48% | 82 |
| Jul 10, 2026 | 311.95 | 315.30 | 310.00 | 310.00 | 310.00 | 0.19% | 467 |
| Jul 9, 2026 | 317.20 | 317.20 | 307.05 | 309.40 | 309.40 | -2.23% | 301 |
| Jul 8, 2026 | 321.95 | 322.40 | 316.45 | 316.45 | 316.45 | -2.04% | 594 |
| Jul 7, 2026 | 320.00 | 325.80 | 320.00 | 323.05 | 323.05 | 1.68% | 1,161 |
| Jul 6, 2026 | 315.25 | 317.70 | 313.50 | 317.70 | 317.70 | 0.83% | 689 |
| Jul 3, 2026 | 314.00 | 315.10 | 313.15 | 315.10 | 315.10 | 0.80% | 153 |
| Jul 2, 2026 | 314.00 | 318.05 | 311.75 | 312.60 | 312.60 | -1.65% | 7,442 |
| Jul 1, 2026 | 311.55 | 317.95 | 311.25 | 317.85 | 317.85 | 1.91% | 733 |
| Jun 30, 2026 | 310.25 | 312.20 | 308.00 | 311.90 | 311.90 | 1.38% | 2,060 |
| Jun 29, 2026 | 298.50 | 307.65 | 298.40 | 307.65 | 307.65 | 2.26% | 1,046 |
| Jun 26, 2026 | 299.75 | 300.85 | 295.35 | 300.85 | 300.85 | 0.23% | 887 |
| Jun 25, 2026 | 300.30 | 301.35 | 295.80 | 300.15 | 300.15 | -2.69% | 4,244 |
| Jun 24, 2026 | 306.70 | 311.50 | 306.30 | 308.45 | 308.45 | 1.70% | 3,490 |
| Jun 23, 2026 | 299.00 | 306.45 | 297.40 | 303.30 | 303.30 | 0.51% | 2,565 |
| Jun 22, 2026 | 317.85 | 318.20 | 301.30 | 301.75 | 301.75 | -5.60% | 707 |