Alphabet Inc. (VIE:GOOC)
Austria · Delayed Price · Currency is EUR 258.95
-2.70 (-1.03%)
At close: Mar 5, 2026
Alphabet Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 5, 2026 | 260.30 | 260.65 | 260.30 | 260.50 | - | -0.44% | 38 |
| Mar 4, 2026 | 259.70 | 261.65 | 258.85 | 261.65 | 261.65 | 0.75% | 210 |
| Mar 3, 2026 | 258.40 | 260.15 | 255.55 | 259.70 | 259.70 | -0.63% | 194 |
| Mar 2, 2026 | 257.55 | 261.35 | 257.20 | 261.35 | 261.35 | 0.19% | 194 |
| Feb 27, 2026 | 260.65 | 261.05 | 258.50 | 260.85 | 260.85 | 0.17% | 97 |
| Feb 26, 2026 | 264.25 | 264.50 | 260.40 | 260.40 | 260.40 | -1.12% | 115 |
| Feb 25, 2026 | 264.30 | 265.25 | 263.35 | 263.35 | 263.35 | -0.09% | 21 |
| Feb 24, 2026 | 265.20 | 265.40 | 263.20 | 263.60 | 263.60 | -0.94% | 40 |
| Feb 23, 2026 | 265.55 | 270.05 | 265.55 | 266.10 | 266.10 | -0.50% | 344 |
| Feb 20, 2026 | 261.55 | 267.50 | 259.85 | 267.45 | 267.45 | 3.06% | 194 |
| Feb 19, 2026 | 258.75 | 259.50 | 256.40 | 259.50 | 259.50 | 0.52% | 103 |
| Feb 18, 2026 | 257.15 | 258.15 | 256.45 | 258.15 | 258.15 | 1.39% | 64 |
| Feb 17, 2026 | 256.50 | 256.80 | 253.55 | 254.60 | 254.60 | -1.32% | 178 |
| Feb 16, 2026 | 258.65 | 259.10 | 257.65 | 258.00 | 258.00 | 0.12% | 29 |
| Feb 13, 2026 | 260.25 | 260.70 | 257.70 | 257.70 | 257.70 | -1.88% | 63 |
| Feb 12, 2026 | 263.50 | 263.60 | 262.65 | 262.65 | 262.65 | 0.17% | 105 |
| Feb 11, 2026 | 267.95 | 270.25 | 262.20 | 262.20 | 262.20 | -1.82% | 157 |
| Feb 10, 2026 | 272.40 | 272.55 | 267.05 | 267.05 | 267.05 | -2.48% | 279 |
| Feb 9, 2026 | 273.30 | 273.85 | 268.15 | 273.85 | 273.85 | 0.33% | 172 |
| Feb 6, 2026 | 276.85 | 280.75 | 272.95 | 272.95 | 272.95 | -0.75% | 324 |
| Feb 5, 2026 | 277.85 | 280.10 | 260.75 | 275.00 | 275.00 | -2.90% | 1,023 |
| 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 |