Alphabet Inc. (VIE:GOOC)
Austria · Delayed Price · Currency is EUR 253.30
-33.80 (-11.77%)
At close: Oct 29, 2026
VIE:GOOC Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 29, 2026 | 257.90 | 260.85 | 252.90 | 253.30 | 253.30 | -11.77% | 247 |
| Oct 28, 2026 | 288.10 | 289.40 | 287.10 | 287.10 | 287.10 | 0.54% | 50 |
| Oct 27, 2026 | 282.15 | 285.55 | 281.45 | 285.55 | 285.55 | -0.21% | 112 |
| Oct 23, 2026 | 286.70 | 287.70 | 283.70 | 286.15 | 286.15 | -0.83% | 105 |
| Oct 22, 2026 | 291.15 | 291.95 | 287.15 | 288.55 | 288.55 | -1.75% | 93 |
| Oct 21, 2026 | 300.55 | 300.55 | 293.70 | 293.70 | 293.70 | -2.36% | 136 |
| Oct 20, 2026 | 303.35 | 303.35 | 300.80 | 300.80 | 300.80 | -1.23% | 10 |
| Oct 19, 2026 | 302.75 | 304.55 | 302.10 | 304.55 | 304.55 | 0.73% | 34 |
| Oct 16, 2026 | 306.80 | 307.40 | 302.35 | 302.35 | 302.35 | -1.83% | - |
| Oct 15, 2026 | 301.30 | 308.00 | 301.30 | 308.00 | 308.00 | -2.11% | 1 |
| Oct 14, 2026 | 314.45 | 316.35 | 314.40 | 314.65 | 314.65 | - | 54 |
| Oct 13, 2026 | 311.90 | 315.15 | 311.90 | 314.65 | 314.65 | 0.18% | 1 |
| Oct 12, 2026 | 312.00 | 314.10 | 310.40 | 314.10 | 314.10 | 1.08% | 85 |
| Oct 9, 2026 | 308.70 | 310.75 | 308.70 | 310.75 | 310.75 | 0.18% | 68 |
| Oct 8, 2026 | 308.90 | 314.70 | 308.50 | 310.20 | 310.20 | 1.27% | 150 |
| Oct 7, 2026 | 306.95 | 308.15 | 306.30 | 306.30 | 306.30 | - | 34 |
| Oct 6, 2026 | 308.10 | 308.10 | 304.35 | 306.30 | 306.30 | 0.34% | 54 |
| Oct 5, 2026 | 304.40 | 305.25 | 302.95 | 305.25 | 305.25 | 1.41% | 71 |
| Oct 2, 2026 | 298.95 | 301.50 | 298.95 | 301.00 | 301.00 | 0.27% | - |
| Oct 1, 2026 | 309.60 | 309.60 | 300.20 | 300.20 | 300.20 | -1.88% | 187 |
| Sep 30, 2026 | 297.40 | 305.95 | 297.40 | 305.95 | 305.95 | 3.29% | 198 |
| Sep 29, 2026 | 298.15 | 298.70 | 296.20 | 296.20 | 296.20 | -0.19% | 1 |
| Sep 28, 2026 | 298.00 | 298.00 | 296.65 | 296.75 | 296.75 | -0.93% | 65 |
| Sep 25, 2026 | 298.80 | 299.55 | 297.50 | 299.55 | 299.55 | 1.85% | 44 |
| Sep 24, 2026 | 294.25 | 294.60 | 292.35 | 294.10 | 294.10 | -0.79% | 24 |
| Sep 23, 2026 | 305.70 | 305.70 | 296.45 | 296.45 | 296.45 | -3.77% | 38 |
| Sep 22, 2026 | 307.55 | 309.10 | 307.55 | 308.05 | 308.05 | 0.29% | 105 |
| Sep 21, 2026 | 302.95 | 307.15 | 300.70 | 307.15 | 307.15 | 1.74% | 74 |
| Sep 18, 2026 | 304.90 | 308.85 | 301.90 | 301.90 | 301.90 | 0.75% | 222 |
| Sep 17, 2026 | 298.20 | 300.80 | 297.65 | 299.65 | 299.65 | 0.96% | 154 |
| Sep 16, 2026 | 295.80 | 298.55 | 295.65 | 296.80 | 296.80 | 0.78% | 100 |
| Sep 15, 2026 | 297.65 | 297.65 | 294.50 | 294.50 | 294.50 | -0.52% | 47 |
| Sep 14, 2026 | 287.95 | 296.70 | 287.95 | 296.05 | 296.05 | 1.40% | 374 |
| Sep 11, 2026 | 284.95 | 292.65 | 284.95 | 291.95 | 291.95 | 3.75% | 89 |
| Sep 10, 2026 | 282.85 | 283.20 | 281.30 | 281.40 | 281.40 | 0.14% | 91 |
| Sep 9, 2026 | 288.95 | 288.95 | 279.85 | 281.00 | 281.00 | -2.57% | 171 |
| Sep 8, 2026 | 287.20 | 288.40 | 285.75 | 288.40 | 288.40 | 1.02% | 132 |
| Sep 7, 2026 | 289.25 | 289.45 | 285.50 | 285.50 | 285.50 | -0.76% | 117 |
| Sep 4, 2026 | 292.40 | 292.95 | 287.70 | 287.70 | 287.70 | -0.18% | 66 |
| Sep 3, 2026 | 289.90 | 289.90 | 288.40 | 288.40 | 288.21 | 0.19% | 16 |
| Sep 2, 2026 | 289.25 | 289.25 | 285.40 | 287.85 | 287.66 | 0.24% | 79 |
| Sep 1, 2026 | 289.45 | 289.45 | 284.50 | 287.15 | 286.96 | -0.26% | 9 |
| Aug 31, 2026 | 295.60 | 295.60 | 287.90 | 287.90 | 287.71 | -3.10% | 67 |
| Aug 28, 2026 | 290.70 | 297.10 | 290.35 | 297.10 | 296.91 | 2.50% | 3 |
| Aug 27, 2026 | 290.00 | 290.35 | 288.90 | 289.85 | 289.66 | -0.43% | 39 |
| Aug 26, 2026 | 294.35 | 294.85 | 291.10 | 291.10 | 290.91 | -0.89% | 73 |
| Aug 25, 2026 | 295.80 | 297.50 | 293.60 | 293.70 | 293.51 | -1.34% | 157 |
| Aug 24, 2026 | 291.40 | 297.70 | 291.05 | 297.70 | 297.50 | 1.85% | 158 |
| Aug 21, 2026 | 289.95 | 292.85 | 289.95 | 292.30 | 292.11 | 1.32% | 67 |
| Aug 20, 2026 | 293.10 | 293.10 | 288.50 | 288.50 | 288.31 | -1.72% | 105 |