Alphabet Inc. (VIE:GOOC)
Austria · Delayed Price · Currency is EUR 271.85
-2.40 (-0.88%)
Last updated: Dec 4, 2025, 5:32 PM CET
Alphabet Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 4, 2025 | 275.10 | 275.50 | 271.35 | 271.85 | 271.85 | -0.88% | 55 |
| Dec 3, 2025 | 273.70 | 274.25 | 270.00 | 274.25 | 274.25 | 1.20% | 178 |
| Dec 2, 2025 | 272.00 | 274.05 | 271.00 | 271.00 | 271.00 | -0.66% | 311 |
| Dec 1, 2025 | 272.90 | 274.35 | 270.75 | 272.80 | 272.80 | -0.46% | 704 |
| Nov 28, 2025 | 280.20 | 280.35 | 274.05 | 274.05 | 274.05 | -1.67% | 314 |
| Nov 27, 2025 | 277.05 | 279.80 | 276.85 | 278.70 | 278.70 | 1.20% | 490 |
| Nov 26, 2025 | 284.70 | 284.70 | 275.40 | 275.40 | 275.40 | -0.58% | 171 |
| Nov 25, 2025 | 284.75 | 287.85 | 277.00 | 277.00 | 277.00 | 1.61% | 865 |
| Nov 24, 2025 | 266.15 | 276.10 | 266.15 | 272.60 | 272.60 | 4.91% | 195 |
| Nov 21, 2025 | 252.70 | 260.35 | 249.55 | 259.85 | 259.85 | -0.08% | 451 |
| Nov 20, 2025 | 259.85 | 264.45 | 258.75 | 260.05 | 260.05 | 1.11% | 368 |
| Nov 19, 2025 | 247.75 | 259.35 | 247.75 | 257.20 | 257.20 | 3.54% | 120 |
| Nov 18, 2025 | 245.50 | 249.70 | 245.35 | 248.40 | 248.40 | -0.28% | 158 |
| Nov 17, 2025 | 251.45 | 253.25 | 245.35 | 249.10 | 249.10 | 3.88% | 550 |
| Nov 14, 2025 | 238.45 | 239.80 | 233.25 | 239.80 | 239.80 | -0.46% | 215 |
| Nov 13, 2025 | 248.15 | 248.15 | 240.90 | 240.90 | 240.90 | -2.37% | 54 |
| Nov 12, 2025 | 253.90 | 254.55 | 246.75 | 246.75 | 246.75 | -1.08% | 178 |
| Nov 11, 2025 | 250.40 | 250.40 | 248.60 | 249.45 | 249.45 | 0.26% | 170 |
| Nov 10, 2025 | 246.10 | 250.00 | 245.75 | 248.80 | 248.80 | 3.86% | 29 |
| Nov 7, 2025 | 248.40 | 248.40 | 239.55 | 239.55 | 239.55 | -2.74% | 80 |
| Nov 6, 2025 | 247.30 | 250.30 | 246.30 | 246.30 | 246.30 | -0.69% | 221 |
| Nov 5, 2025 | 241.25 | 248.00 | 241.25 | 248.00 | 248.00 | 1.97% | 192 |
| Nov 4, 2025 | 242.55 | 243.20 | 240.80 | 243.20 | 243.20 | -1.04% | 144 |
| Nov 3, 2025 | 244.50 | 246.60 | 244.50 | 245.75 | 245.75 | 1.17% | 136 |
| Oct 31, 2025 | 247.45 | 247.45 | 241.95 | 242.90 | 242.90 | -1.88% | 253 |
| Oct 30, 2025 | 253.15 | 258.40 | 247.55 | 247.55 | 247.55 | 5.81% | 901 |
| Oct 29, 2025 | 232.95 | 233.95 | 230.90 | 233.95 | 233.95 | 1.81% | 48 |
| Oct 28, 2025 | 232.45 | 232.90 | 229.80 | 229.80 | 229.80 | -0.15% | 245 |
| Oct 27, 2025 | 227.90 | 230.15 | 227.90 | 230.15 | 230.15 | 2.43% | 77 |
| Oct 24, 2025 | 220.80 | 224.70 | 220.40 | 224.70 | 224.70 | 2.23% | 106 |
| Oct 23, 2025 | 219.35 | 219.80 | 218.85 | 219.80 | 219.80 | 0.59% | - |
| Oct 22, 2025 | 220.00 | 221.10 | 218.50 | 218.50 | 218.50 | 2.44% | 341 |
| Oct 21, 2025 | 219.70 | 220.45 | 212.95 | 213.30 | 213.30 | -3.18% | 104 |
| Oct 20, 2025 | 218.35 | 220.30 | 217.45 | 220.30 | 220.30 | 2.30% | 172 |
| Oct 17, 2025 | 212.80 | 215.35 | 210.10 | 215.35 | 215.35 | -1.33% | 421 |
| Oct 16, 2025 | 217.15 | 220.00 | 216.70 | 218.25 | 218.25 | 1.11% | 41 |
| Oct 15, 2025 | 212.70 | 216.65 | 212.05 | 215.85 | 215.85 | 1.58% | 66 |
| Oct 14, 2025 | 209.10 | 212.55 | 208.05 | 212.50 | 212.50 | 1.14% | 114 |
| Oct 13, 2025 | 207.20 | 210.10 | 207.20 | 210.10 | 210.10 | 2.44% | 55 |
| Oct 10, 2025 | 209.05 | 209.75 | 205.10 | 205.10 | 205.10 | -1.39% | 131 |
| Oct 9, 2025 | 211.10 | 213.65 | 208.00 | 208.00 | 208.00 | -1.93% | 288 |
| Oct 8, 2025 | 212.65 | 212.65 | 211.65 | 212.10 | 212.10 | -0.35% | 74 |
| Oct 7, 2025 | 214.00 | 214.90 | 212.85 | 212.85 | 212.85 | 0.78% | 55 |
| Oct 6, 2025 | 211.20 | 211.85 | 210.75 | 211.20 | 211.20 | 1.05% | 49 |
| Oct 3, 2025 | 211.00 | 211.00 | 208.90 | 209.00 | 209.00 | -0.02% | - |
| Oct 2, 2025 | 209.40 | 210.15 | 208.75 | 209.05 | 209.05 | 1.36% | 240 |
| Oct 1, 2025 | 204.70 | 206.25 | 203.90 | 206.25 | 206.25 | 0.54% | 268 |
| Sep 30, 2025 | 208.20 | 208.20 | 205.10 | 205.15 | 205.15 | -3.14% | 343 |
| Sep 29, 2025 | 212.00 | 213.25 | 211.20 | 211.80 | 211.80 | 0.07% | - |
| Sep 26, 2025 | 212.40 | 212.40 | 211.55 | 211.65 | 211.65 | 0.28% | - |