Alphabet Inc. (VIE:GOOC)
Austria · Delayed Price · Currency is EUR 297.25
+7.60 (2.62%)
At close: Apr 27, 2026
VIE:GOOC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 24, 2026 | 289.95 | 289.95 | 287.20 | 289.65 | 289.65 | 0.07% | 13 |
| Apr 23, 2026 | 287.00 | 290.05 | 286.30 | 289.45 | 289.45 | 1.15% | 105 |
| Apr 22, 2026 | 283.05 | 286.15 | 283.05 | 286.15 | 286.15 | 0.32% | 45 |
| Apr 21, 2026 | 285.85 | 286.45 | 284.35 | 285.25 | 285.25 | -0.11% | 9 |
| Apr 20, 2026 | 286.45 | 287.05 | 285.55 | 285.55 | 285.55 | 0.39% | 62 |
| Apr 17, 2026 | 282.95 | 284.45 | 282.40 | 284.45 | 284.45 | 0.18% | 8 |
| Apr 16, 2026 | 285.35 | 285.55 | 283.55 | 283.95 | 283.95 | 1.47% | 89 |
| Apr 15, 2026 | 279.80 | 280.30 | 279.80 | 279.85 | 279.85 | 0.48% | 17 |
| Apr 14, 2026 | 272.35 | 278.50 | 272.35 | 278.50 | 278.50 | 2.81% | 5 |
| Apr 13, 2026 | 268.20 | 270.90 | 267.40 | 270.90 | 270.90 | 0.44% | 99 |
| Apr 10, 2026 | 270.35 | 271.65 | 269.70 | 269.70 | 269.70 | 0.73% | 19 |
| Apr 9, 2026 | 268.95 | 268.95 | 265.10 | 267.75 | 267.75 | -0.34% | 42 |
| Apr 8, 2026 | 269.70 | 271.80 | 268.65 | 268.65 | 268.65 | 4.01% | 132 |
| Apr 7, 2026 | 257.60 | 260.35 | 257.50 | 258.30 | 258.30 | 1.59% | 105 |
| 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 |