Alphabet Inc. (VIE:GOOC)
Austria · Delayed Price · Currency is EUR 208.65
-4.25 (-2.00%)
Last updated: Sep 25, 2025, 3:30 PM CET
Alphabet Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 212.40 | 212.40 | 211.55 | 211.65 | 211.65 | 0.28% | - |
| Sep 25, 2025 | 210.90 | 211.05 | 207.05 | 211.05 | 211.05 | -0.87% | 570 |
| Sep 24, 2025 | 214.25 | 215.40 | 212.90 | 212.90 | 212.90 | -0.68% | 257 |
| Sep 23, 2025 | 214.60 | 215.15 | 214.35 | 214.35 | 214.35 | -0.65% | 8 |
| Sep 22, 2025 | 216.30 | 216.40 | 215.15 | 215.75 | 215.75 | 0.07% | 135 |
| Sep 19, 2025 | 213.85 | 215.90 | 213.85 | 215.60 | 215.60 | 1.36% | 71 |
| Sep 18, 2025 | 214.10 | 214.80 | 212.70 | 212.70 | 212.70 | 1.53% | 5 |
| Sep 17, 2025 | 212.10 | 213.30 | 209.50 | 209.50 | 209.50 | -1.30% | 2 |
| Sep 16, 2025 | 214.70 | 215.55 | 212.25 | 212.25 | 212.25 | 0.28% | 8 |
| Sep 15, 2025 | 207.30 | 211.80 | 206.90 | 211.65 | 211.65 | 3.07% | 293 |
| Sep 12, 2025 | 204.50 | 206.35 | 204.50 | 205.35 | 205.35 | 0.46% | 205 |
| Sep 11, 2025 | 205.20 | 205.45 | 202.95 | 204.40 | 204.40 | -0.34% | 67 |
| Sep 10, 2025 | 205.35 | 205.35 | 203.95 | 205.10 | 205.10 | 1.86% | 130 |
| Sep 9, 2025 | 199.48 | 201.35 | 198.76 | 201.35 | 201.35 | 0.25% | 151 |
| Sep 8, 2025 | 200.50 | 201.10 | 200.50 | 200.85 | 200.85 | 2.38% | 71 |
| Sep 4, 2025 | 198.00 | 198.06 | 195.92 | 196.18 | 196.00 | -0.24% | 251 |
| Sep 3, 2025 | 192.84 | 196.66 | 191.04 | 196.66 | 196.48 | 10.24% | 439 |
| Sep 2, 2025 | 182.32 | 182.32 | 178.40 | 178.40 | 178.24 | -1.86% | 287 |
| Sep 1, 2025 | 182.00 | 182.14 | 181.78 | 181.78 | 181.61 | 0.03% | - |
| Aug 29, 2025 | 182.12 | 182.12 | 180.12 | 181.72 | 181.55 | -0.07% | 91 |
| Aug 28, 2025 | 179.14 | 181.84 | 178.12 | 181.84 | 181.67 | 1.10% | 45 |
| Aug 27, 2025 | 178.62 | 179.86 | 178.06 | 179.86 | 179.70 | 1.17% | 255 |
| Aug 26, 2025 | 179.58 | 179.76 | 177.38 | 177.78 | 177.62 | -1.08% | 112 |
| Aug 25, 2025 | 176.28 | 179.72 | 176.18 | 179.72 | 179.56 | 2.64% | 296 |
| Aug 22, 2025 | 173.70 | 176.34 | 173.70 | 175.10 | 174.94 | 1.18% | 268 |
| Aug 21, 2025 | 172.16 | 173.46 | 171.56 | 173.06 | 172.90 | 1.06% | 141 |
| Aug 20, 2025 | 173.42 | 173.42 | 171.24 | 171.24 | 171.08 | -0.90% | 68 |
| Aug 19, 2025 | 174.98 | 174.98 | 172.80 | 172.80 | 172.64 | -1.18% | 3 |
| Aug 18, 2025 | 175.86 | 175.86 | 174.86 | 174.86 | 174.70 | -0.56% | 152 |
| Aug 15, 2025 | 174.86 | 175.84 | 174.78 | 175.84 | 175.68 | 0.25% | 144 |
| Aug 14, 2025 | 173.74 | 175.40 | 173.32 | 175.40 | 175.24 | 0.45% | 128 |
| Aug 13, 2025 | 174.84 | 175.22 | 174.62 | 174.62 | 174.46 | 0.44% | 25 |
| Aug 12, 2025 | 173.84 | 174.68 | 173.44 | 173.86 | 173.70 | 0.08% | 221 |
| Aug 11, 2025 | 173.72 | 173.88 | 172.94 | 173.72 | 173.56 | -0.30% | 134 |
| Aug 8, 2025 | 169.58 | 174.24 | 169.58 | 174.24 | 174.08 | 2.70% | 76 |
| Aug 7, 2025 | 168.82 | 170.48 | 168.64 | 169.66 | 169.51 | 0.89% | 316 |
| Aug 6, 2025 | 169.22 | 169.22 | 168.08 | 168.16 | 168.01 | -0.91% | 74 |
| Aug 5, 2025 | 169.72 | 171.36 | 169.32 | 169.70 | 169.55 | 1.14% | 295 |
| Aug 4, 2025 | 165.10 | 167.78 | 164.84 | 167.78 | 167.63 | 2.11% | 167 |
| Aug 1, 2025 | 166.90 | 166.90 | 163.76 | 164.32 | 164.17 | -2.71% | 174 |
| Jul 31, 2025 | 171.98 | 172.42 | 168.32 | 168.90 | 168.75 | -2.01% | 213 |
| Jul 30, 2025 | 170.12 | 172.36 | 169.50 | 172.36 | 172.20 | 2.35% | 455 |
| Jul 29, 2025 | 167.44 | 168.40 | 167.06 | 168.40 | 168.25 | 1.84% | 67 |
| Jul 28, 2025 | 166.68 | 167.26 | 165.36 | 165.36 | 165.21 | -0.42% | 210 |
| Jul 25, 2025 | 164.88 | 166.06 | 164.26 | 166.06 | 165.91 | 0.17% | 176 |
| Jul 24, 2025 | 166.28 | 169.66 | 163.94 | 165.78 | 165.63 | 2.04% | 854 |
| Jul 23, 2025 | 164.42 | 164.42 | 162.46 | 162.46 | 162.31 | 0.19% | 179 |
| Jul 22, 2025 | 164.22 | 164.32 | 161.68 | 162.16 | 162.01 | 0.05% | 298 |
| Jul 21, 2025 | 160.76 | 163.14 | 160.76 | 162.08 | 161.93 | 1.75% | 243 |
| Jul 18, 2025 | 159.32 | 160.14 | 159.08 | 159.30 | 159.16 | 0.76% | 338 |