Alphabet Inc. (VIE:GOOC)
Austria · Delayed Price · Currency is EUR 288.00
-2.30 (-0.79%)
Last updated: Jan 14, 2026, 1:00 PM CET
Alphabet Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Nov 18, 2025 | 245.50 | 249.70 | 245.35 | 248.40 | 248.24 | -0.28% | 158 |
| Nov 17, 2025 | 251.45 | 253.25 | 245.35 | 249.10 | 248.93 | 3.88% | 550 |
| Nov 14, 2025 | 238.45 | 239.80 | 233.25 | 239.80 | 239.64 | -0.46% | 215 |
| Nov 13, 2025 | 248.15 | 248.15 | 240.90 | 240.90 | 240.74 | -2.37% | 54 |
| Nov 12, 2025 | 253.90 | 254.55 | 246.75 | 246.75 | 246.59 | -1.08% | 178 |
| Nov 11, 2025 | 250.40 | 250.40 | 248.60 | 249.45 | 249.28 | 0.26% | 170 |
| Nov 10, 2025 | 246.10 | 250.00 | 245.75 | 248.80 | 248.63 | 3.86% | 29 |
| Nov 7, 2025 | 248.40 | 248.40 | 239.55 | 239.55 | 239.39 | -2.74% | 80 |
| Nov 6, 2025 | 247.30 | 250.30 | 246.30 | 246.30 | 246.14 | -0.69% | 221 |
| Nov 5, 2025 | 241.25 | 248.00 | 241.25 | 248.00 | 247.84 | 1.97% | 192 |
| Nov 4, 2025 | 242.55 | 243.20 | 240.80 | 243.20 | 243.04 | -1.04% | 144 |
| Nov 3, 2025 | 244.50 | 246.60 | 244.50 | 245.75 | 245.59 | 1.17% | 136 |
| Oct 31, 2025 | 247.45 | 247.45 | 241.95 | 242.90 | 242.74 | -1.88% | 253 |
| Oct 30, 2025 | 253.15 | 258.40 | 247.55 | 247.55 | 247.39 | 5.81% | 901 |
| Oct 29, 2025 | 232.95 | 233.95 | 230.90 | 233.95 | 233.79 | 1.81% | 48 |