Alphabet Inc. (VIE:GOOC)
Austria · Delayed Price · Currency is EUR 254.25
+0.85 (0.34%)
At close: Apr 2, 2026
VIE:GOOC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 2, 2026 | 250.20 | 255.65 | 250.20 | 254.25 | 254.25 | 0.34% | 104 |
| Apr 1, 2026 | 251.10 | 254.05 | 249.00 | 253.40 | 253.40 | 4.02% | 110 |
| Mar 31, 2026 | 239.60 | 243.60 | 239.60 | 243.60 | 243.60 | 1.99% | 1 |
| Mar 30, 2026 | 238.40 | 240.10 | 238.40 | 238.85 | 238.85 | -0.42% | 80 |
| Mar 27, 2026 | 244.75 | 244.75 | 239.75 | 239.85 | 239.85 | -2.32% | 78 |
| Mar 26, 2026 | 250.15 | 250.15 | 245.55 | 245.55 | 245.55 | -1.98% | 125 |
| Mar 25, 2026 | 252.05 | 252.50 | 249.65 | 250.50 | 250.50 | -0.34% | 98 |
| Mar 24, 2026 | 258.55 | 258.55 | 250.05 | 251.35 | 251.35 | -2.50% | 82 |
| Mar 23, 2026 | 254.75 | 261.55 | 254.75 | 257.80 | 257.80 | -0.96% | 268 |
| Mar 20, 2026 | 264.10 | 264.10 | 260.15 | 260.30 | 260.30 | -1.21% | 47 |
| Mar 19, 2026 | 266.05 | 266.35 | 263.00 | 263.50 | 263.50 | -1.70% | - |
| Mar 18, 2026 | 269.75 | 269.75 | 266.95 | 268.05 | 268.05 | 0.60% | 89 |
| Mar 17, 2026 | 263.85 | 266.45 | 262.85 | 266.45 | 266.45 | 1.22% | 81 |
| Mar 16, 2026 | 265.10 | 265.10 | 262.80 | 263.25 | 263.25 | -0.32% | 169 |
| Mar 13, 2026 | 263.30 | 267.60 | 263.30 | 264.10 | 264.10 | 0.42% | 38 |
| Mar 12, 2026 | 265.80 | 266.20 | 262.35 | 263.00 | 263.00 | -1.41% | 99 |
| Mar 11, 2026 | 264.10 | 268.00 | 263.20 | 266.75 | 266.75 | 0.85% | 38 |
| Mar 10, 2026 | 263.20 | 264.50 | 262.45 | 264.50 | 264.50 | 2.03% | 106 |
| Mar 9, 2026 | 252.65 | 259.25 | 252.65 | 259.25 | 259.25 | 0.12% | - |
| Mar 5, 2026 | 260.30 | 261.80 | 258.05 | 258.95 | 258.77 | -1.03% | 157 |
| Mar 4, 2026 | 259.70 | 261.65 | 258.85 | 261.65 | 261.47 | 0.75% | 210 |
| Mar 3, 2026 | 258.40 | 260.15 | 255.55 | 259.70 | 259.52 | -0.63% | 194 |
| Mar 2, 2026 | 257.55 | 261.35 | 257.20 | 261.35 | 261.17 | 0.19% | 194 |
| Feb 27, 2026 | 260.65 | 261.05 | 258.50 | 260.85 | 260.67 | 0.17% | 97 |
| Feb 26, 2026 | 264.25 | 264.50 | 260.40 | 260.40 | 260.22 | -1.12% | 115 |
| Feb 25, 2026 | 264.30 | 265.25 | 263.35 | 263.35 | 263.17 | -0.09% | 21 |
| Feb 24, 2026 | 265.20 | 265.40 | 263.20 | 263.60 | 263.42 | -0.94% | 40 |
| Feb 23, 2026 | 265.55 | 270.05 | 265.55 | 266.10 | 265.91 | -0.50% | 344 |
| Feb 20, 2026 | 261.55 | 267.50 | 259.85 | 267.45 | 267.26 | 3.06% | 194 |
| Feb 19, 2026 | 258.75 | 259.50 | 256.40 | 259.50 | 259.32 | 0.52% | 103 |
| Feb 18, 2026 | 257.15 | 258.15 | 256.45 | 258.15 | 257.97 | 1.39% | 64 |
| Feb 17, 2026 | 256.50 | 256.80 | 253.55 | 254.60 | 254.42 | -1.32% | 178 |
| Feb 16, 2026 | 258.65 | 259.10 | 257.65 | 258.00 | 257.82 | 0.12% | 29 |
| Feb 13, 2026 | 260.25 | 260.70 | 257.70 | 257.70 | 257.52 | -1.88% | 63 |
| Feb 12, 2026 | 263.50 | 263.60 | 262.65 | 262.65 | 262.47 | 0.17% | 105 |
| Feb 11, 2026 | 267.95 | 270.25 | 262.20 | 262.20 | 262.02 | -1.82% | 157 |
| Feb 10, 2026 | 272.40 | 272.55 | 267.05 | 267.05 | 266.86 | -2.48% | 279 |
| Feb 9, 2026 | 273.30 | 273.85 | 268.15 | 273.85 | 273.66 | 0.33% | 172 |
| Feb 6, 2026 | 276.85 | 280.75 | 272.95 | 272.95 | 272.76 | -0.75% | 324 |
| Feb 5, 2026 | 277.85 | 280.10 | 260.75 | 275.00 | 274.81 | -2.90% | 1,023 |
| Feb 4, 2026 | 290.45 | 292.00 | 283.20 | 283.20 | 283.00 | -2.75% | 260 |
| Feb 3, 2026 | 295.55 | 296.75 | 291.20 | 291.20 | 291.00 | 0.45% | 228 |
| Feb 2, 2026 | 281.55 | 289.90 | 281.55 | 289.90 | 289.70 | 1.77% | 152 |
| Jan 30, 2026 | 279.50 | 284.85 | 278.90 | 284.85 | 284.65 | 2.89% | 51 |
| Jan 29, 2026 | 285.55 | 286.85 | 275.20 | 276.85 | 276.66 | -1.23% | 208 |
| Jan 28, 2026 | 280.85 | 281.70 | 279.20 | 280.30 | 280.10 | -0.14% | 236 |
| Jan 27, 2026 | 283.05 | 284.25 | 279.95 | 280.70 | 280.50 | -0.46% | 89 |
| Jan 26, 2026 | 276.80 | 282.00 | 275.30 | 282.00 | 281.80 | 0.39% | 53 |
| Jan 23, 2026 | 283.65 | 283.65 | 280.90 | 280.90 | 280.70 | -0.64% | 10 |
| Jan 22, 2026 | 283.15 | 285.75 | 282.70 | 282.70 | 282.50 | -0.11% | 157 |