Alphabet Inc. (VIE:GOOC)
Austria · Delayed Price · Currency is EUR 297.10
+7.25 (2.50%)
At close: Aug 28, 2026
VIE:GOOC Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 28, 2026 | 290.70 | 297.10 | 290.35 | 297.10 | 297.10 | 2.50% | 3 |
| Aug 27, 2026 | 290.00 | 290.35 | 288.90 | 289.85 | 289.85 | -0.43% | 39 |
| Aug 26, 2026 | 294.35 | 294.85 | 291.10 | 291.10 | 291.10 | -0.89% | 73 |
| Aug 25, 2026 | 295.80 | 297.50 | 293.60 | 293.70 | 293.70 | -1.34% | 157 |
| Aug 24, 2026 | 291.40 | 297.70 | 291.05 | 297.70 | 297.70 | 1.85% | 158 |
| Aug 21, 2026 | 289.95 | 292.85 | 289.95 | 292.30 | 292.30 | 1.32% | 67 |
| Aug 20, 2026 | 293.10 | 293.10 | 288.50 | 288.50 | 288.50 | -1.72% | 105 |
| Aug 19, 2026 | 293.90 | 293.90 | 291.90 | 293.55 | 293.55 | -0.22% | 174 |
| Aug 18, 2026 | 293.85 | 294.20 | 292.45 | 294.20 | 294.20 | -0.17% | 15 |
| Aug 17, 2026 | 298.75 | 298.75 | 294.70 | 294.70 | 294.70 | -0.41% | 39 |
| Aug 14, 2026 | 297.95 | 299.35 | 295.90 | 295.90 | 295.90 | -0.35% | 39 |
| Aug 13, 2026 | 298.05 | 298.95 | 296.95 | 296.95 | 296.95 | 0.51% | 79 |
| Aug 12, 2026 | 298.80 | 299.60 | 295.45 | 295.45 | 295.45 | -2.48% | 82 |
| Aug 11, 2026 | 307.80 | 308.15 | 302.95 | 302.95 | 302.95 | -0.96% | 117 |
| Aug 10, 2026 | 307.30 | 308.50 | 305.40 | 305.90 | 305.90 | -0.67% | 99 |
| Aug 7, 2026 | 310.60 | 310.60 | 307.35 | 307.95 | 307.95 | -1.06% | 34 |
| Aug 6, 2026 | 314.10 | 314.35 | 310.40 | 311.25 | 311.25 | -4.55% | 63 |
| Aug 5, 2026 | 327.40 | 329.60 | 326.10 | 326.10 | 326.10 | 0.54% | 119 |
| Aug 4, 2026 | 322.85 | 325.60 | 318.20 | 324.35 | 324.35 | 0.03% | 298 |
| Aug 3, 2026 | 313.20 | 324.25 | 312.95 | 324.25 | 324.25 | 7.07% | 192 |
| Jul 31, 2026 | 295.05 | 305.35 | 293.65 | 302.85 | 302.85 | 5.25% | 231 |
| Jul 30, 2026 | 292.65 | 293.95 | 287.75 | 287.75 | 287.75 | -1.72% | 102 |
| Jul 29, 2026 | 292.80 | 294.85 | 292.10 | 292.80 | 292.80 | 0.53% | 169 |
| Jul 28, 2026 | 286.45 | 291.25 | 286.20 | 291.25 | 291.25 | 1.08% | 229 |
| Jul 27, 2026 | 283.45 | 288.15 | 283.45 | 288.15 | 288.15 | 2.02% | 99 |
| Jul 24, 2026 | 280.10 | 282.45 | 279.80 | 282.45 | 282.45 | 1.07% | 125 |
| Jul 23, 2026 | 292.15 | 292.15 | 279.45 | 279.45 | 279.45 | -8.00% | 433 |
| Jul 22, 2026 | 304.80 | 305.55 | 303.55 | 303.75 | 303.75 | -0.38% | 66 |
| Jul 21, 2026 | 311.70 | 311.70 | 304.90 | 304.90 | 304.90 | -2.49% | 387 |
| Jul 20, 2026 | 303.45 | 314.60 | 303.45 | 312.70 | 312.70 | 2.96% | 184 |
| Jul 17, 2026 | 306.55 | 306.55 | 301.25 | 303.70 | 303.70 | -6.47% | 287 |
| Jul 16, 2026 | 324.65 | 329.95 | 322.35 | 324.70 | 324.70 | 0.45% | 378 |
| Jul 15, 2026 | 312.60 | 323.25 | 311.35 | 323.25 | 323.25 | 3.91% | 58 |
| Jul 14, 2026 | 307.75 | 311.10 | 303.85 | 311.10 | 311.10 | 0.65% | 144 |
| Jul 13, 2026 | 310.10 | 310.50 | 309.05 | 309.10 | 309.10 | 0.28% | 75 |
| Jul 10, 2026 | 309.60 | 312.80 | 308.00 | 308.25 | 308.25 | 0.34% | 246 |
| Jul 9, 2026 | 314.10 | 314.10 | 305.65 | 307.20 | 307.20 | -2.23% | 189 |
| Jul 8, 2026 | 318.90 | 319.75 | 314.20 | 314.20 | 314.20 | -1.98% | 416 |
| Jul 7, 2026 | 318.35 | 323.65 | 318.35 | 320.55 | 320.55 | 1.75% | 692 |
| Jul 6, 2026 | 312.50 | 315.25 | 310.55 | 315.05 | 315.05 | 1.06% | 810 |
| Jul 3, 2026 | 311.50 | 311.75 | 310.35 | 311.75 | 311.75 | 0.66% | 9 |
| Jul 2, 2026 | 311.45 | 314.75 | 309.15 | 309.70 | 309.70 | -1.64% | 1,395 |
| Jul 1, 2026 | 308.60 | 315.10 | 308.25 | 314.85 | 314.85 | 1.75% | 636 |
| Jun 30, 2026 | 308.20 | 309.60 | 305.80 | 309.45 | 309.45 | 1.29% | 1,177 |
| Jun 29, 2026 | 296.25 | 305.95 | 296.25 | 305.50 | 305.50 | 2.28% | 551 |
| Jun 26, 2026 | 298.35 | 299.40 | 292.95 | 298.70 | 298.70 | -0.43% | 662 |
| Jun 25, 2026 | 299.90 | 301.00 | 295.90 | 300.00 | 300.00 | -2.50% | 2,641 |
| Jun 24, 2026 | 306.80 | 310.55 | 306.05 | 307.70 | 307.70 | 1.58% | 1,715 |
| Jun 23, 2026 | 298.25 | 306.00 | 296.60 | 302.90 | 302.90 | 0.66% | 1,198 |
| Jun 22, 2026 | 317.30 | 317.30 | 300.25 | 300.90 | 300.90 | -5.61% | 142 |