Alphabet Inc. (VIE:GOOC)
Austria · Delayed Price · Currency is EUR 289.90
+5.05 (1.77%)
At close: Feb 2, 2026
Alphabet Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 4, 2026 | 290.45 | 292.00 | 283.20 | 283.20 | 283.20 | -2.75% | 260 |
| Feb 3, 2026 | 295.55 | 296.75 | 291.20 | 291.20 | 291.20 | 0.45% | 228 |
| Feb 2, 2026 | 281.55 | 289.90 | 281.55 | 289.90 | 289.90 | 1.77% | 152 |
| Jan 30, 2026 | 279.50 | 284.85 | 278.90 | 284.85 | 284.85 | 2.89% | 51 |
| Jan 29, 2026 | 285.55 | 286.85 | 275.20 | 276.85 | 276.85 | -1.23% | 208 |
| Jan 28, 2026 | 280.85 | 281.70 | 279.20 | 280.30 | 280.30 | -0.14% | 236 |
| Jan 27, 2026 | 283.05 | 284.25 | 279.95 | 280.70 | 280.70 | -0.46% | 89 |
| Jan 26, 2026 | 276.80 | 282.00 | 275.30 | 282.00 | 282.00 | 0.39% | 53 |
| Jan 23, 2026 | 283.65 | 283.65 | 280.90 | 280.90 | 280.90 | -0.64% | 10 |
| Jan 22, 2026 | 283.15 | 285.75 | 282.70 | 282.70 | 282.70 | -0.11% | 157 |
| Jan 21, 2026 | 274.65 | 283.00 | 272.65 | 283.00 | 283.00 | 1.25% | 257 |
| Jan 20, 2026 | 275.55 | 279.50 | 270.90 | 279.50 | 279.50 | 0.47% | 219 |
| Jan 19, 2026 | 279.50 | 280.00 | 278.00 | 278.20 | 278.20 | -2.49% | 201 |
| Jan 16, 2026 | 288.70 | 288.80 | 284.40 | 285.30 | 285.30 | -0.44% | 196 |
| Jan 15, 2026 | 290.20 | 290.80 | 286.55 | 286.55 | 286.55 | 0.02% | 78 |
| Jan 14, 2026 | 289.05 | 290.15 | 285.00 | 286.50 | 286.50 | -1.31% | 43 |
| Jan 13, 2026 | 286.85 | 292.05 | 286.75 | 290.30 | 290.30 | 2.71% | 245 |
| Jan 12, 2026 | 279.85 | 282.65 | 279.10 | 282.65 | 282.65 | -0.62% | 55 |
| Jan 9, 2026 | 280.75 | 284.40 | 280.75 | 284.40 | 284.40 | 1.54% | 283 |
| Jan 8, 2026 | 276.90 | 282.85 | 276.90 | 280.10 | 280.10 | 2.23% | 535 |
| Jan 7, 2026 | 268.95 | 274.00 | 268.30 | 274.00 | 274.00 | 2.49% | 160 |
| Jan 6, 2026 | 270.95 | 273.25 | 267.35 | 267.35 | 267.35 | -1.38% | 118 |
| Jan 5, 2026 | 270.40 | 272.90 | 270.35 | 271.10 | 271.10 | 2.46% | 46 |
| Jan 2, 2026 | 269.70 | 275.00 | 264.60 | 264.60 | 264.60 | -0.99% | 143 |
| Dec 30, 2025 | 267.05 | 267.30 | 266.90 | 267.25 | 267.25 | 0.43% | 7 |
| Dec 29, 2025 | 266.55 | 266.65 | 265.90 | 266.10 | 266.10 | -0.47% | 48 |
| 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 |