Alphabet Inc. (VIE:GOOC)
Austria · Delayed Price · Currency is EUR 305.15
-19.55 (-6.02%)
Last updated: Jul 17, 2026, 9:23 AM CET
VIE:GOOC Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 16, 2026 | 324.65 | 329.95 | 324.10 | 328.80 | - | 1.72% | 153 |
| 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 |
| Jun 19, 2026 | 317.75 | 319.55 | 317.75 | 318.80 | 318.80 | 1.06% | 2 |
| Jun 18, 2026 | 315.05 | 318.90 | 314.00 | 315.45 | 315.45 | 0.88% | 102 |
| Jun 17, 2026 | 319.75 | 319.75 | 312.70 | 312.70 | 312.70 | -2.66% | 87 |
| Jun 16, 2026 | 316.90 | 321.25 | 316.05 | 321.25 | 321.25 | 0.80% | 6 |
| Jun 15, 2026 | 313.40 | 318.85 | 312.85 | 318.70 | 318.70 | 1.61% | 314 |
| Jun 12, 2026 | 307.85 | 313.65 | 307.50 | 313.65 | 313.65 | 4.76% | 321 |
| Jun 11, 2026 | 307.55 | 308.85 | 298.45 | 299.40 | 299.40 | -3.88% | 124 |
| Jun 10, 2026 | 311.35 | 314.05 | 309.90 | 311.50 | 311.50 | 0.44% | 10 |
| Jun 9, 2026 | 314.10 | 318.05 | 310.15 | 310.15 | 310.15 | -0.64% | 151 |
| Jun 8, 2026 | 314.35 | 316.70 | 312.15 | 312.15 | 312.15 | -0.89% | 165 |
| Jun 4, 2026 | 307.80 | 315.50 | 306.80 | 315.15 | 314.96 | 2.86% | 307 |
| Jun 3, 2026 | 309.85 | 310.95 | 303.80 | 306.40 | 306.21 | -2.42% | 210 |
| Jun 2, 2026 | 313.45 | 316.90 | 307.30 | 314.00 | 313.81 | -1.88% | 945 |
| Jun 1, 2026 | 323.00 | 323.00 | 319.50 | 320.00 | 319.81 | -1.67% | 53 |
| May 29, 2026 | 331.20 | 331.20 | 324.60 | 325.45 | 325.25 | -1.81% | 115 |
| May 28, 2026 | 330.75 | 331.45 | 329.70 | 331.45 | 331.25 | -0.54% | 4 |
| May 27, 2026 | 330.15 | 333.60 | 328.40 | 333.25 | 333.05 | 1.32% | 78 |
| May 26, 2026 | 329.10 | 329.10 | 326.65 | 328.90 | 328.70 | -1.04% | 111 |
| May 25, 2026 | 331.60 | 332.35 | 330.45 | 332.35 | 332.15 | 0.64% | 189 |
| May 22, 2026 | 332.55 | 332.55 | 329.30 | 330.25 | 330.05 | -0.72% | 1 |
| May 21, 2026 | 330.95 | 332.65 | 329.25 | 332.65 | 332.45 | 1.39% | 142 |
| May 20, 2026 | 333.40 | 335.55 | 327.50 | 328.10 | 327.90 | -1.04% | 147 |
| May 19, 2026 | 341.25 | 341.90 | 331.55 | 331.55 | 331.35 | -3.37% | 304 |
| May 18, 2026 | 336.85 | 343.80 | 336.00 | 343.10 | 342.89 | 1.21% | 218 |
| May 15, 2026 | 336.00 | 340.35 | 335.75 | 339.00 | 338.80 | 0.24% | 153 |
| May 14, 2026 | 341.60 | 341.85 | 337.65 | 338.20 | 338.00 | 0.46% | 89 |
| May 13, 2026 | 328.90 | 336.65 | 327.00 | 336.65 | 336.45 | 2.56% | 57 |
| May 12, 2026 | 327.30 | 328.65 | 326.60 | 328.25 | 328.05 | -1.01% | 127 |
| May 11, 2026 | 335.20 | 335.20 | 330.80 | 331.60 | 331.40 | -1.31% | 77 |
| May 8, 2026 | 338.00 | 338.10 | 335.35 | 336.00 | 335.80 | 0.36% | 93 |
| May 7, 2026 | 337.35 | 339.60 | 334.05 | 334.80 | 334.60 | 0.40% | 44 |