Alphabet Inc. (VIE:GOOC)
Austria · Delayed Price · Currency is EUR 267.35
+3.65 (1.38%)
At close: Dec 23, 2025
Alphabet Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 23, 2025 | 264.20 | 267.35 | 264.20 | 267.35 | 267.35 | 1.38% | 1 |
| Dec 22, 2025 | 264.70 | 264.75 | 261.80 | 263.70 | 263.70 | 0.69% | 244 |
| Dec 19, 2025 | 260.65 | 262.35 | 258.35 | 261.90 | 261.90 | 1.16% | 198 |
| Dec 18, 2025 | 255.45 | 258.95 | 255.45 | 258.90 | 258.90 | 1.55% | 98 |
| Dec 17, 2025 | 263.20 | 264.45 | 253.90 | 254.95 | 254.95 | -2.11% | 126 |
| Dec 16, 2025 | 260.90 | 263.95 | 258.95 | 260.45 | 260.45 | -0.72% | 439 |
| Dec 15, 2025 | 265.10 | 266.20 | 262.35 | 262.35 | 262.35 | 0.02% | 80 |
| Dec 12, 2025 | 269.10 | 269.30 | 261.90 | 262.30 | 262.30 | -2.47% | 210 |
| Dec 11, 2025 | 271.70 | 274.00 | 268.25 | 268.95 | 268.95 | -1.75% | 201 |
| Dec 10, 2025 | 273.05 | 273.75 | 271.60 | 273.75 | 273.75 | 1.15% | 102 |
| Dec 9, 2025 | 270.15 | 270.80 | 268.70 | 270.65 | 270.65 | -0.40% | 115 |
| Dec 8, 2025 | 277.30 | 277.30 | 271.75 | 271.75 | 271.75 | -0.04% | 406 |
| Dec 4, 2025 | 275.10 | 275.50 | 271.35 | 271.85 | 271.67 | -0.88% | 55 |
| Dec 3, 2025 | 273.70 | 274.25 | 270.00 | 274.25 | 274.07 | 1.20% | 178 |
| Dec 2, 2025 | 272.00 | 274.05 | 271.00 | 271.00 | 270.82 | -0.66% | 311 |
| Dec 1, 2025 | 272.90 | 274.35 | 270.75 | 272.80 | 272.62 | -0.46% | 704 |
| Nov 28, 2025 | 280.20 | 280.35 | 274.05 | 274.05 | 273.87 | -1.67% | 314 |
| Nov 27, 2025 | 277.05 | 279.80 | 276.85 | 278.70 | 278.51 | 1.20% | 490 |
| Nov 26, 2025 | 284.70 | 284.70 | 275.40 | 275.40 | 275.22 | -0.58% | 171 |
| Nov 25, 2025 | 284.75 | 287.85 | 277.00 | 277.00 | 276.82 | 1.61% | 865 |
| Nov 24, 2025 | 266.15 | 276.10 | 266.15 | 272.60 | 272.42 | 4.91% | 195 |
| Nov 21, 2025 | 252.70 | 260.35 | 249.55 | 259.85 | 259.68 | -0.08% | 451 |
| Nov 20, 2025 | 259.85 | 264.45 | 258.75 | 260.05 | 259.88 | 1.11% | 368 |
| Nov 19, 2025 | 247.75 | 259.35 | 247.75 | 257.20 | 257.03 | 3.54% | 120 |
| Nov 18, 2025 | 245.50 | 249.70 | 245.35 | 248.40 | 248.24 | -0.28% | 158 |
| Nov 17, 2025 | 251.45 | 253.25 | 245.35 | 249.10 | 248.93 | 3.88% | 550 |
| Nov 14, 2025 | 238.45 | 239.80 | 233.25 | 239.80 | 239.64 | -0.46% | 215 |
| Nov 13, 2025 | 248.15 | 248.15 | 240.90 | 240.90 | 240.74 | -2.37% | 54 |
| Nov 12, 2025 | 253.90 | 254.55 | 246.75 | 246.75 | 246.59 | -1.08% | 178 |
| Nov 11, 2025 | 250.40 | 250.40 | 248.60 | 249.45 | 249.28 | 0.26% | 170 |
| Nov 10, 2025 | 246.10 | 250.00 | 245.75 | 248.80 | 248.63 | 3.86% | 29 |
| Nov 7, 2025 | 248.40 | 248.40 | 239.55 | 239.55 | 239.39 | -2.74% | 80 |
| Nov 6, 2025 | 247.30 | 250.30 | 246.30 | 246.30 | 246.14 | -0.69% | 221 |
| Nov 5, 2025 | 241.25 | 248.00 | 241.25 | 248.00 | 247.84 | 1.97% | 192 |
| Nov 4, 2025 | 242.55 | 243.20 | 240.80 | 243.20 | 243.04 | -1.04% | 144 |
| Nov 3, 2025 | 244.50 | 246.60 | 244.50 | 245.75 | 245.59 | 1.17% | 136 |
| Oct 31, 2025 | 247.45 | 247.45 | 241.95 | 242.90 | 242.74 | -1.88% | 253 |
| Oct 30, 2025 | 253.15 | 258.40 | 247.55 | 247.55 | 247.39 | 5.81% | 901 |
| Oct 29, 2025 | 232.95 | 233.95 | 230.90 | 233.95 | 233.79 | 1.81% | 48 |
| Oct 28, 2025 | 232.45 | 232.90 | 229.80 | 229.80 | 229.65 | -0.15% | 245 |
| Oct 27, 2025 | 227.90 | 230.15 | 227.90 | 230.15 | 230.00 | 2.43% | 77 |
| Oct 24, 2025 | 220.80 | 224.70 | 220.40 | 224.70 | 224.55 | 2.23% | 106 |
| Oct 23, 2025 | 219.35 | 219.80 | 218.85 | 219.80 | 219.65 | 0.59% | - |
| Oct 22, 2025 | 220.00 | 221.10 | 218.50 | 218.50 | 218.35 | 2.44% | 341 |
| Oct 21, 2025 | 219.70 | 220.45 | 212.95 | 213.30 | 213.16 | -3.18% | 104 |
| Oct 20, 2025 | 218.35 | 220.30 | 217.45 | 220.30 | 220.15 | 2.30% | 172 |
| Oct 17, 2025 | 212.80 | 215.35 | 210.10 | 215.35 | 215.21 | -1.33% | 421 |
| Oct 16, 2025 | 217.15 | 220.00 | 216.70 | 218.25 | 218.11 | 1.11% | 41 |
| Oct 15, 2025 | 212.70 | 216.65 | 212.05 | 215.85 | 215.71 | 1.58% | 66 |
| Oct 14, 2025 | 209.10 | 212.55 | 208.05 | 212.50 | 212.36 | 1.14% | 114 |