Alphabet Inc. (WSE:GOGL)
Poland · Delayed Price · Currency is PLN 1,064.20
-39.60 (-3.59%)
At close: Nov 21, 2025
Alphabet Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 21, 2025 | 1,077.40 | 1,077.40 | 1,054.00 | 1,064.20 | 1,064.20 | -3.59% | 93 |
| Nov 20, 2025 | 1,091.00 | 1,103.80 | 1,090.60 | 1,103.80 | 1,103.80 | 2.11% | 11 |
| Nov 19, 2025 | 1,040.20 | 1,081.00 | 1,040.20 | 1,081.00 | 1,081.00 | 7.84% | 22 |
| Nov 18, 2025 | 1,060.00 | 1,060.00 | 1,002.40 | 1,002.40 | 1,002.40 | -5.43% | 164 |
| Nov 17, 2025 | 1,060.00 | 1,060.00 | 1,060.00 | 1,060.00 | 1,060.00 | 5.79% | 15 |
| Nov 14, 2025 | 1,012.60 | 1,012.60 | 1,000.00 | 1,002.00 | 1,002.00 | 0.02% | 12 |
| Nov 13, 2025 | 1,053.40 | 1,053.40 | 1,001.80 | 1,001.80 | 1,001.80 | -4.90% | 38 |
| Nov 12, 2025 | 1,065.00 | 1,065.00 | 1,053.40 | 1,053.40 | 1,053.40 | -0.23% | 7 |
| Nov 10, 2025 | 1,051.00 | 1,055.80 | 1,046.20 | 1,055.80 | 1,055.80 | 3.53% | 15 |
| Nov 7, 2025 | 1,017.40 | 1,019.80 | 1,017.40 | 1,019.80 | 1,019.80 | -3.19% | 40 |
| Nov 6, 2025 | 1,058.20 | 1,067.80 | 1,053.40 | 1,053.40 | 1,053.40 | 0.23% | 13 |
| Nov 5, 2025 | 1,031.80 | 1,051.00 | 1,021.00 | 1,051.00 | 1,051.00 | 1.86% | 107 |
| Nov 4, 2025 | 1,032.00 | 1,032.00 | 1,023.40 | 1,031.80 | 1,031.80 | -0.96% | 19 |
| Nov 3, 2025 | 1,041.80 | 1,041.80 | 1,041.80 | 1,041.80 | 1,041.80 | 0.93% | 173 |
| Oct 31, 2025 | 1,057.40 | 1,057.40 | 1,032.20 | 1,032.20 | 1,032.20 | -5.18% | 46 |
| Oct 30, 2025 | 1,086.20 | 1,088.60 | 1,079.00 | 1,088.60 | 1,088.60 | 9.95% | 13 |
| Oct 29, 2025 | 988.50 | 990.10 | 986.90 | 990.10 | 990.10 | 1.14% | 9 |
| Oct 28, 2025 | 988.50 | 993.30 | 975.70 | 978.90 | 978.90 | 0.33% | 80 |
| Oct 27, 2025 | 972.50 | 975.70 | 972.50 | 975.70 | 975.70 | 3.47% | 9 |
| Oct 24, 2025 | 943.00 | 943.00 | 943.00 | 943.00 | 943.00 | 2.06% | 6 |
| Oct 23, 2025 | 924.00 | 924.00 | 924.00 | 924.00 | 924.00 | 0.38% | 51 |
| Oct 22, 2025 | 920.50 | 920.50 | 920.50 | 920.50 | 920.50 | -0.49% | 6 |
| Oct 21, 2025 | 930.00 | 930.00 | 925.00 | 925.00 | 925.00 | - | 52 |
| Oct 20, 2025 | 925.00 | 925.00 | 925.00 | 925.00 | 925.00 | 1.37% | 68 |
| Oct 17, 2025 | 893.30 | 912.50 | 893.30 | 912.50 | 912.50 | -1.91% | 19 |
| Oct 16, 2025 | 930.30 | 930.30 | 930.30 | 930.30 | 930.30 | 3.59% | 5 |
| Oct 15, 2025 | 898.10 | 898.10 | 898.10 | 898.10 | 898.10 | 0.36% | 9 |
| Oct 14, 2025 | 891.90 | 894.90 | 883.70 | 894.90 | 894.90 | 0.34% | 47 |
| Oct 13, 2025 | 888.70 | 891.90 | 875.70 | 891.90 | 891.90 | -0.71% | 24 |
| Oct 10, 2025 | 891.70 | 901.50 | 891.70 | 898.30 | 898.30 | -0.35% | 105 |
| Oct 9, 2025 | 917.30 | 917.30 | 891.70 | 901.50 | 901.50 | -0.53% | 38 |
| Oct 8, 2025 | 906.30 | 906.30 | 906.30 | 906.30 | 906.30 | -1.39% | 35 |
| Oct 7, 2025 | 907.70 | 919.10 | 907.70 | 919.10 | 919.10 | 2.50% | 15 |
| Oct 6, 2025 | 904.70 | 904.70 | 896.70 | 896.70 | 896.70 | - | 8 |
| Oct 2, 2025 | 899.90 | 899.90 | 896.70 | 896.70 | 896.70 | 2.25% | 8 |
| Oct 1, 2025 | 880.70 | 885.50 | 867.70 | 877.00 | 877.00 | -0.76% | 33 |
| Sep 30, 2025 | 896.70 | 896.70 | 883.70 | 883.70 | 883.70 | -3.01% | 22 |
| Sep 29, 2025 | 911.10 | 911.10 | 911.10 | 911.10 | 911.10 | 2.18% | 6 |
| Sep 25, 2025 | 900.00 | 903.10 | 877.30 | 891.70 | 891.70 | -2.11% | 37 |
| Sep 24, 2025 | 918.00 | 922.30 | 910.90 | 910.90 | 910.90 | -0.70% | 34 |
| Sep 22, 2025 | 927.00 | 927.00 | 896.90 | 917.30 | 917.30 | -0.89% | 18 |
| Sep 19, 2025 | 917.00 | 925.50 | 915.00 | 925.50 | 925.50 | 1.15% | 32 |
| Sep 18, 2025 | 917.50 | 917.50 | 915.00 | 915.00 | 915.00 | 1.10% | 10 |
| Sep 17, 2025 | 914.30 | 914.30 | 905.00 | 905.00 | 905.00 | -0.49% | 9 |
| Sep 16, 2025 | 919.10 | 919.10 | 909.50 | 909.50 | 909.50 | 2.34% | 25 |
| Sep 15, 2025 | 877.30 | 888.70 | 877.30 | 888.70 | 888.70 | 2.28% | 6 |
| Sep 12, 2025 | 868.90 | 868.90 | 866.10 | 868.90 | 868.90 | -0.23% | 10 |
| Sep 11, 2025 | 870.90 | 870.90 | 870.90 | 870.90 | 870.90 | -1.29% | 4 |
| Sep 10, 2025 | 882.30 | 882.30 | 882.30 | 882.30 | 882.30 | 3.92% | 2 |
| Sep 9, 2025 | 855.10 | 855.10 | 849.00 | 849.00 | 849.00 | -0.69% | 6 |