Alphabet Inc. (WSE:GOGL)
Poland · Delayed Price · Currency is PLN 1,267.00
-18.98 (-1.48%)
At close: Sep 4, 2026
WSE:GOGL Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 4, 2026 | 1,318.40 | 1,318.40 | 1,288.00 | 1,288.00 | - | 0.16% | 2 |
| Sep 3, 2026 | 1,273.60 | 1,290.20 | 1,273.60 | 1,286.80 | 1,285.98 | 2.37% | 19 |
| Sep 2, 2026 | 1,270.60 | 1,270.60 | 1,257.00 | 1,257.00 | 1,256.20 | -1.05% | 8 |
| Sep 1, 2026 | 1,270.40 | 1,270.40 | 1,270.40 | 1,270.40 | 1,269.59 | - | 4 |
| Aug 31, 2026 | 1,300.00 | 1,300.00 | 1,270.00 | 1,270.40 | 1,269.59 | -1.03% | 15 |
| Aug 28, 2026 | 1,283.60 | 1,283.60 | 1,262.40 | 1,283.60 | 1,282.78 | 1.95% | 9 |
| Aug 27, 2026 | 1,273.60 | 1,273.60 | 1,255.80 | 1,259.00 | 1,258.20 | -1.66% | 28 |
| Aug 26, 2026 | 1,290.20 | 1,290.20 | 1,280.20 | 1,280.20 | 1,279.39 | -0.78% | 21 |
| Aug 25, 2026 | 1,300.00 | 1,300.00 | 1,290.20 | 1,290.20 | 1,289.38 | 1.30% | 20 |
| Aug 24, 2026 | 1,306.80 | 1,306.80 | 1,255.80 | 1,273.60 | 1,272.79 | -0.27% | 13 |
| Aug 21, 2026 | 1,252.40 | 1,277.00 | 1,252.40 | 1,277.00 | 1,276.19 | -0.76% | 20 |
| Aug 20, 2026 | 1,286.80 | 1,286.80 | 1,286.80 | 1,286.80 | 1,285.98 | 0.25% | 9 |
| Aug 19, 2026 | 1,286.80 | 1,290.20 | 1,262.40 | 1,283.60 | 1,282.78 | -0.25% | 55 |
| Aug 18, 2026 | 1,286.80 | 1,286.80 | 1,265.60 | 1,286.80 | 1,285.98 | 0.25% | 8 |
| Aug 17, 2026 | 1,300.00 | 1,303.40 | 1,282.20 | 1,283.60 | 1,282.78 | -1.26% | 34 |
| Aug 14, 2026 | 1,306.80 | 1,306.80 | 1,300.00 | 1,300.00 | 1,299.17 | - | 12 |
| Aug 13, 2026 | 1,296.80 | 1,300.00 | 1,296.80 | 1,300.00 | 1,299.17 | -1.77% | 19 |
| Aug 11, 2026 | 1,339.00 | 1,339.00 | 1,311.00 | 1,323.40 | 1,322.56 | -1.22% | 61 |
| Aug 10, 2026 | 1,334.00 | 1,339.80 | 1,334.00 | 1,339.80 | 1,338.95 | 0.81% | 8 |
| Aug 7, 2026 | 1,353.20 | 1,353.20 | 1,328.40 | 1,329.00 | 1,328.15 | -1.45% | 7 |
| Aug 6, 2026 | 1,402.80 | 1,402.80 | 1,348.20 | 1,348.60 | 1,347.74 | -5.88% | 43 |
| Aug 5, 2026 | 1,432.80 | 1,432.80 | 1,432.80 | 1,432.80 | 1,431.89 | 2.42% | 1 |
| Aug 4, 2026 | 1,399.00 | 1,399.00 | 1,399.00 | 1,399.00 | 1,398.11 | 2.63% | 2 |
| Aug 3, 2026 | 1,390.00 | 1,390.00 | 1,363.20 | 1,363.20 | 1,362.33 | 5.66% | 23 |
| Jul 31, 2026 | 1,286.80 | 1,290.20 | 1,286.80 | 1,290.20 | 1,289.38 | 4.47% | 6 |
| Jul 30, 2026 | 1,264.00 | 1,264.00 | 1,235.00 | 1,235.00 | 1,234.21 | -3.29% | 2 |
| Jul 29, 2026 | 1,260.00 | 1,277.00 | 1,260.00 | 1,277.00 | 1,276.19 | 2.88% | 12 |
| Jul 28, 2026 | 1,247.00 | 1,247.00 | 1,241.20 | 1,241.20 | 1,240.41 | 0.32% | 128 |
| Jul 27, 2026 | 1,267.60 | 1,267.60 | 1,237.20 | 1,237.20 | 1,236.41 | 1.64% | 60 |
| Jul 24, 2026 | 1,220.40 | 1,227.20 | 1,217.20 | 1,217.20 | 1,216.43 | -0.23% | 48 |
| Jul 23, 2026 | 1,273.60 | 1,273.60 | 1,220.00 | 1,220.00 | 1,219.22 | -8.49% | 92 |
| Jul 22, 2026 | 1,330.00 | 1,333.20 | 1,330.00 | 1,333.20 | 1,332.35 | 0.24% | 35 |
| Jul 21, 2026 | 1,359.80 | 1,359.80 | 1,330.00 | 1,330.00 | 1,329.15 | -1.73% | 35 |
| Jul 20, 2026 | 1,330.00 | 1,353.40 | 1,330.00 | 1,353.40 | 1,352.54 | 3.23% | 18 |
| Jul 17, 2026 | 1,311.00 | 1,311.00 | 1,311.00 | 1,311.00 | 1,310.17 | -7.64% | 1 |
| Jul 16, 2026 | 1,400.00 | 1,419.40 | 1,400.00 | 1,419.40 | 1,418.50 | 3.88% | 16 |
| Jul 15, 2026 | 1,353.40 | 1,366.40 | 1,353.40 | 1,366.40 | 1,365.53 | 1.44% | 3 |
| Jul 14, 2026 | 1,347.00 | 1,347.00 | 1,347.00 | 1,347.00 | 1,346.14 | -0.71% | 2 |
| Jul 13, 2026 | 1,363.20 | 1,363.20 | 1,356.60 | 1,356.60 | 1,355.74 | -0.48% | 2 |
| Jul 10, 2026 | 1,363.20 | 1,363.20 | 1,363.20 | 1,363.20 | 1,362.33 | -0.96% | 20 |
| Jul 8, 2026 | 1,394.00 | 1,396.00 | 1,376.40 | 1,376.40 | 1,375.52 | -1.19% | 63 |
| Jul 7, 2026 | 1,393.00 | 1,393.00 | 1,393.00 | 1,393.00 | 1,392.11 | 3.68% | 2 |
| Jul 6, 2026 | 1,343.60 | 1,343.60 | 1,343.60 | 1,343.60 | 1,342.75 | -0.71% | 66 |
| Jul 3, 2026 | 1,353.20 | 1,353.20 | 1,353.20 | 1,353.20 | 1,352.34 | - | 1 |
| Jul 2, 2026 | 1,353.20 | 1,353.20 | 1,353.20 | 1,353.20 | 1,352.34 | 0.74% | 1 |
| Jun 30, 2026 | 1,343.20 | 1,343.20 | 1,343.20 | 1,343.20 | 1,342.35 | 3.72% | 1 |
| Jun 29, 2026 | 1,293.40 | 1,295.00 | 1,293.40 | 1,295.00 | 1,294.18 | 1.41% | 2 |
| Jun 26, 2026 | 1,296.80 | 1,296.80 | 1,277.00 | 1,277.00 | 1,276.19 | -0.76% | 19 |
| Jun 25, 2026 | 1,290.00 | 1,290.00 | 1,286.80 | 1,286.80 | 1,285.98 | -3.25% | 18 |
| Jun 24, 2026 | 1,339.80 | 1,339.80 | 1,330.00 | 1,330.00 | 1,329.15 | 0.50% | 15 |