Alphabet Inc. (WSE:GOGL)
Poland · Delayed Price · Currency is PLN 1,132.40
-9.80 (-0.86%)
At close: Jan 5, 2026
Alphabet Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 5, 2026 | 1,150.00 | 1,150.00 | 1,132.40 | 1,132.40 | 1,132.40 | -0.86% | 10 |
| Jan 2, 2026 | 1,134.20 | 1,147.60 | 1,132.40 | 1,142.20 | 1,142.20 | 0.71% | 29 |
| Dec 30, 2025 | 1,134.20 | 1,134.20 | 1,134.20 | 1,134.20 | 1,134.20 | 0.59% | 4 |
| Dec 29, 2025 | 1,127.60 | 1,149.60 | 1,127.60 | 1,127.60 | 1,127.60 | -0.81% | 76 |
| Dec 23, 2025 | 1,121.00 | 1,139.20 | 1,121.00 | 1,136.80 | 1,136.80 | 2.30% | 78 |
| Dec 22, 2025 | 1,117.80 | 1,135.80 | 1,111.20 | 1,111.20 | 1,111.20 | 1.83% | 128 |
| Dec 18, 2025 | 1,070.00 | 1,091.20 | 1,070.00 | 1,091.20 | 1,091.20 | 1.85% | 76 |
| Dec 17, 2025 | 1,110.00 | 1,114.40 | 1,071.40 | 1,071.40 | 1,071.40 | -3.23% | 25 |
| Dec 16, 2025 | 1,095.40 | 1,107.20 | 1,095.40 | 1,107.20 | 1,107.20 | -1.14% | 47 |
| Dec 15, 2025 | 1,124.00 | 1,124.00 | 1,120.00 | 1,120.00 | 1,120.00 | -0.14% | 7 |
| Dec 12, 2025 | 1,140.80 | 1,143.20 | 1,120.00 | 1,121.60 | 1,121.60 | -2.11% | 114 |
| Dec 11, 2025 | 1,138.60 | 1,175.40 | 1,138.60 | 1,145.80 | 1,145.80 | 0.84% | 26 |
| Dec 10, 2025 | 1,136.20 | 1,136.20 | 1,136.20 | 1,136.20 | 1,136.20 | -1.05% | 27 |
| Dec 9, 2025 | 1,155.00 | 1,155.00 | 1,148.20 | 1,148.20 | 1,148.20 | -1.02% | 23 |
| Dec 8, 2025 | 1,198.60 | 1,198.60 | 1,160.00 | 1,160.00 | 1,160.00 | -1.44% | 7 |
| Dec 5, 2025 | 1,165.00 | 1,184.00 | 1,165.00 | 1,177.00 | 1,176.24 | 2.35% | 300 |
| Dec 4, 2025 | 1,155.40 | 1,155.40 | 1,150.00 | 1,150.00 | 1,149.25 | - | 10 |
| Dec 2, 2025 | 1,150.00 | 1,150.00 | 1,150.00 | 1,150.00 | 1,149.25 | -0.52% | 6 |
| Dec 1, 2025 | 1,163.80 | 1,163.80 | 1,150.00 | 1,156.00 | 1,155.25 | -2.68% | 44 |
| Nov 28, 2025 | 1,192.60 | 1,192.60 | 1,187.80 | 1,187.80 | 1,187.03 | 1.23% | 4 |
| Nov 27, 2025 | 1,173.40 | 1,173.40 | 1,173.40 | 1,173.40 | 1,172.64 | 0.81% | 1 |
| Nov 26, 2025 | 1,207.00 | 1,207.00 | 1,163.80 | 1,164.00 | 1,163.24 | -3.37% | 78 |
| Nov 25, 2025 | 1,214.20 | 1,214.20 | 1,200.00 | 1,204.60 | 1,203.82 | 3.72% | 45 |
| Nov 24, 2025 | 1,142.20 | 1,161.40 | 1,142.20 | 1,161.40 | 1,160.65 | 9.13% | 6 |
| Nov 21, 2025 | 1,077.40 | 1,077.40 | 1,054.00 | 1,064.20 | 1,063.51 | -3.59% | 93 |
| Nov 20, 2025 | 1,091.00 | 1,103.80 | 1,090.60 | 1,103.80 | 1,103.08 | 2.11% | 11 |
| Nov 19, 2025 | 1,040.20 | 1,081.00 | 1,040.20 | 1,081.00 | 1,080.30 | 7.84% | 22 |
| Nov 18, 2025 | 1,060.00 | 1,060.00 | 1,002.40 | 1,002.40 | 1,001.75 | -5.43% | 164 |
| Nov 17, 2025 | 1,060.00 | 1,060.00 | 1,060.00 | 1,060.00 | 1,059.31 | 5.79% | 15 |
| Nov 14, 2025 | 1,012.60 | 1,012.60 | 1,000.00 | 1,002.00 | 1,001.35 | 0.02% | 12 |
| Nov 13, 2025 | 1,053.40 | 1,053.40 | 1,001.80 | 1,001.80 | 1,001.15 | -4.90% | 38 |
| Nov 12, 2025 | 1,065.00 | 1,065.00 | 1,053.40 | 1,053.40 | 1,052.72 | -0.23% | 7 |
| Nov 10, 2025 | 1,051.00 | 1,055.80 | 1,046.20 | 1,055.80 | 1,055.11 | 3.53% | 15 |
| Nov 7, 2025 | 1,017.40 | 1,019.80 | 1,017.40 | 1,019.80 | 1,019.14 | -3.19% | 40 |
| Nov 6, 2025 | 1,058.20 | 1,067.80 | 1,053.40 | 1,053.40 | 1,052.72 | 0.23% | 13 |
| Nov 5, 2025 | 1,031.80 | 1,051.00 | 1,021.00 | 1,051.00 | 1,050.32 | 1.86% | 107 |
| Nov 4, 2025 | 1,032.00 | 1,032.00 | 1,023.40 | 1,031.80 | 1,031.13 | -0.96% | 19 |
| Nov 3, 2025 | 1,041.80 | 1,041.80 | 1,041.80 | 1,041.80 | 1,041.12 | 0.93% | 173 |
| Oct 31, 2025 | 1,057.40 | 1,057.40 | 1,032.20 | 1,032.20 | 1,031.53 | -5.18% | 46 |
| Oct 30, 2025 | 1,086.20 | 1,088.60 | 1,079.00 | 1,088.60 | 1,087.89 | 9.95% | 13 |
| Oct 29, 2025 | 988.50 | 990.10 | 986.90 | 990.10 | 989.46 | 1.14% | 9 |
| Oct 28, 2025 | 988.50 | 993.30 | 975.70 | 978.90 | 978.26 | 0.33% | 80 |
| Oct 27, 2025 | 972.50 | 975.70 | 972.50 | 975.70 | 975.07 | 3.47% | 9 |
| Oct 24, 2025 | 943.00 | 943.00 | 943.00 | 943.00 | 942.39 | 2.06% | 6 |
| Oct 23, 2025 | 924.00 | 924.00 | 924.00 | 924.00 | 923.40 | 0.38% | 51 |
| Oct 22, 2025 | 920.50 | 920.50 | 920.50 | 920.50 | 919.90 | -0.49% | 6 |
| Oct 21, 2025 | 930.00 | 930.00 | 925.00 | 925.00 | 924.40 | - | 52 |
| Oct 20, 2025 | 925.00 | 925.00 | 925.00 | 925.00 | 924.40 | 1.37% | 68 |
| Oct 17, 2025 | 893.30 | 912.50 | 893.30 | 912.50 | 911.91 | -1.91% | 19 |
| Oct 16, 2025 | 930.30 | 930.30 | 930.30 | 930.30 | 929.70 | 3.59% | 5 |