Alphabet Inc. (WSE:GOGL)
Poland · Delayed Price · Currency is PLN 1,106.00
+1.60 (0.14%)
At close: Mar 3, 2026
Alphabet Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 3, 2026 | 1,086.20 | 1,106.00 | 1,086.20 | 1,106.00 | 1,106.00 | 0.14% | 16 |
| Mar 2, 2026 | 1,100.80 | 1,104.40 | 1,082.80 | 1,104.40 | 1,104.40 | - | 20 |
| Feb 27, 2026 | 1,111.20 | 1,111.20 | 1,104.40 | 1,104.40 | 1,104.40 | -0.23% | 27 |
| Feb 26, 2026 | 1,107.00 | 1,135.80 | 1,107.00 | 1,107.00 | 1,107.00 | -1.83% | 39 |
| Feb 25, 2026 | 1,121.00 | 1,127.60 | 1,121.00 | 1,127.60 | 1,127.60 | 2.10% | 11 |
| Feb 24, 2026 | 1,110.00 | 1,110.00 | 1,104.40 | 1,104.40 | 1,104.40 | -2.27% | 30 |
| Feb 23, 2026 | 1,137.60 | 1,140.80 | 1,130.00 | 1,130.00 | 1,130.00 | 0.21% | 15 |
| Feb 20, 2026 | 1,114.40 | 1,127.60 | 1,111.00 | 1,127.60 | 1,127.60 | 4.78% | 4 |
| Feb 19, 2026 | 1,091.20 | 1,094.40 | 1,073.00 | 1,076.20 | 1,076.20 | -1.37% | 231 |
| Feb 18, 2026 | 1,077.00 | 1,091.20 | 1,077.00 | 1,091.20 | 1,091.20 | 1.22% | 51 |
| Feb 17, 2026 | 1,087.80 | 1,087.80 | 1,078.00 | 1,078.00 | 1,078.00 | -1.66% | 6 |
| Feb 16, 2026 | 1,094.40 | 1,096.20 | 1,076.20 | 1,096.20 | 1,096.20 | -0.74% | 21 |
| Feb 13, 2026 | 1,100.00 | 1,104.40 | 1,100.00 | 1,104.40 | 1,104.40 | 0.40% | 10 |
| Feb 12, 2026 | 1,100.00 | 1,100.00 | 1,100.00 | 1,100.00 | 1,100.00 | -0.54% | 4 |
| Feb 11, 2026 | 1,122.40 | 1,144.20 | 1,106.00 | 1,106.00 | 1,106.00 | -2.56% | 67 |
| Feb 10, 2026 | 1,260.00 | 1,260.00 | 1,135.00 | 1,135.00 | 1,135.00 | 0.27% | 123 |
| Feb 9, 2026 | 1,142.20 | 1,157.60 | 1,130.00 | 1,132.00 | 1,132.00 | -1.65% | 9 |
| Feb 6, 2026 | 1,155.40 | 1,177.40 | 1,151.00 | 1,151.00 | 1,151.00 | 0.47% | 8 |
| Feb 5, 2026 | 1,127.60 | 1,145.60 | 1,122.40 | 1,145.60 | 1,145.60 | -3.06% | 74 |
| Feb 4, 2026 | 1,208.20 | 1,230.60 | 1,181.80 | 1,181.80 | 1,181.80 | -5.73% | 104 |
| Feb 3, 2026 | 1,252.00 | 1,257.00 | 1,234.60 | 1,253.60 | 1,253.60 | 5.34% | 53 |
| Feb 2, 2026 | 1,213.40 | 1,213.40 | 1,181.80 | 1,190.00 | 1,190.00 | -0.15% | 96 |
| Jan 30, 2026 | 1,187.40 | 1,191.80 | 1,182.00 | 1,191.80 | 1,191.80 | 2.04% | 26 |
| Jan 29, 2026 | 1,210.60 | 1,210.60 | 1,168.00 | 1,168.00 | 1,168.00 | -1.91% | 7 |
| Jan 28, 2026 | 1,206.80 | 1,206.80 | 1,184.00 | 1,190.80 | 1,190.80 | 1.60% | 22 |
| Jan 27, 2026 | 1,172.00 | 1,172.00 | 1,172.00 | 1,172.00 | 1,172.00 | 0.29% | 5 |
| Jan 26, 2026 | 1,148.80 | 1,185.00 | 1,148.00 | 1,168.60 | 1,168.60 | -0.85% | 46 |
| Jan 23, 2026 | 1,200.60 | 1,200.60 | 1,178.60 | 1,178.60 | 1,178.60 | -1.02% | 7 |
| Jan 22, 2026 | 1,223.80 | 1,223.80 | 1,190.80 | 1,190.80 | 1,190.80 | 0.29% | 11 |
| Jan 21, 2026 | 1,157.60 | 1,187.40 | 1,157.60 | 1,187.40 | 1,187.40 | 3.96% | 5 |
| Jan 20, 2026 | 1,174.00 | 1,174.00 | 1,142.20 | 1,142.20 | 1,142.20 | -2.79% | 71 |
| Jan 19, 2026 | 1,206.80 | 1,206.80 | 1,175.00 | 1,175.00 | 1,175.00 | -3.47% | 14 |
| Jan 16, 2026 | 1,223.00 | 1,223.80 | 1,217.20 | 1,217.20 | 1,217.20 | -0.26% | 43 |
| Jan 15, 2026 | 1,220.00 | 1,220.40 | 1,220.00 | 1,220.40 | 1,220.40 | - | 6 |
| Jan 14, 2026 | 1,227.20 | 1,227.20 | 1,220.40 | 1,220.40 | 1,220.40 | -0.55% | 31 |
| Jan 13, 2026 | 1,198.40 | 1,227.20 | 1,195.00 | 1,227.20 | 1,227.20 | 4.23% | 110 |
| Jan 12, 2026 | 1,203.40 | 1,203.40 | 1,177.40 | 1,177.40 | 1,177.40 | -1.93% | 5 |
| Jan 9, 2026 | 1,181.80 | 1,200.60 | 1,181.80 | 1,200.60 | 1,200.60 | 2.25% | 16 |
| Jan 8, 2026 | 1,170.80 | 1,174.20 | 1,170.80 | 1,174.20 | 1,174.20 | 0.86% | 6 |
| Jan 7, 2026 | 1,156.20 | 1,164.20 | 1,137.60 | 1,164.20 | 1,164.20 | 2.81% | 135 |
| 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 |