Alphabet Inc. (BIT:1GOOG)
Italy
· Delayed Price · Currency is EUR 275.15
+3.10 (1.14%)
Last updated: Dec 5, 2025, 10:16 AM CET
Alphabet Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 272.00 | 277.45 | 272.00 | 275.85 | 275.85 | 1.40% | 995 |
| Dec 4, 2025 | 275.65 | 277.05 | 271.00 | 272.05 | 271.87 | -0.71% | 2,698 |
| Dec 3, 2025 | 272.10 | 274.60 | 270.15 | 274.00 | 273.82 | 0.94% | 2,048 |
| Dec 2, 2025 | 272.25 | 274.00 | 271.00 | 271.45 | 271.27 | -0.42% | 2,276 |
| Dec 1, 2025 | 272.60 | 274.45 | 270.60 | 272.60 | 272.42 | -0.58% | 3,340 |
| Nov 28, 2025 | 280.30 | 281.50 | 274.00 | 274.20 | 274.02 | -1.72% | 3,084 |
| Nov 27, 2025 | 277.95 | 279.65 | 276.20 | 279.00 | 278.82 | 1.34% | 1,492 |
| Nov 26, 2025 | 285.00 | 285.35 | 274.30 | 275.30 | 275.12 | -0.52% | 10,597 |
| Nov 25, 2025 | 284.35 | 288.90 | 275.00 | 276.75 | 276.57 | 1.37% | 13,844 |
| Nov 24, 2025 | 267.45 | 276.25 | 264.70 | 273.00 | 272.82 | 4.54% | 5,527 |
| Nov 21, 2025 | 252.85 | 262.30 | 249.45 | 261.15 | 260.98 | 0.27% | 6,664 |
| Nov 20, 2025 | 261.40 | 266.20 | 258.40 | 260.45 | 260.28 | 1.42% | 5,050 |
| Nov 19, 2025 | 248.45 | 263.30 | 247.35 | 256.80 | 256.63 | 3.65% | 5,661 |
| Nov 18, 2025 | 246.20 | 250.25 | 241.65 | 247.75 | 247.59 | -0.40% | 9,417 |
| Nov 17, 2025 | 252.15 | 254.00 | 243.00 | 248.75 | 248.59 | 3.80% | 8,424 |
| Nov 14, 2025 | 238.90 | 240.00 | 233.05 | 239.65 | 239.49 | -0.62% | 4,353 |
| Nov 13, 2025 | 248.10 | 248.60 | 239.35 | 241.15 | 240.99 | -2.29% | 3,447 |
| Nov 12, 2025 | 253.60 | 254.90 | 245.40 | 246.80 | 246.64 | -1.04% | 2,341 |
| Nov 11, 2025 | 250.40 | 250.85 | 249.25 | 249.40 | 249.23 | 0.40% | 1,151 |
| Nov 10, 2025 | 248.00 | 250.45 | 245.50 | 248.40 | 248.24 | 3.76% | 6,678 |
| Nov 7, 2025 | 248.00 | 248.00 | 238.50 | 239.40 | 239.24 | -2.80% | 4,609 |
| Nov 6, 2025 | 247.85 | 252.00 | 244.90 | 246.30 | 246.14 | -0.44% | 4,673 |
| Nov 5, 2025 | 240.95 | 248.00 | 240.95 | 247.40 | 247.24 | 1.85% | 1,925 |
| Nov 4, 2025 | 242.50 | 245.25 | 240.45 | 242.90 | 242.74 | -1.10% | 4,302 |
| Nov 3, 2025 | 244.20 | 247.00 | 244.15 | 245.60 | 245.44 | 1.36% | 5,712 |
| Oct 31, 2025 | 246.80 | 247.75 | 240.95 | 242.30 | 242.14 | -2.30% | 3,984 |
| Oct 30, 2025 | 251.75 | 258.45 | 242.65 | 248.00 | 247.84 | 6.07% | 11,804 |
| Oct 29, 2025 | 232.45 | 234.10 | 230.50 | 233.80 | 233.65 | 1.83% | 2,462 |
| Oct 28, 2025 | 232.75 | 233.25 | 229.35 | 229.60 | 229.45 | -0.17% | 2,001 |
| Oct 27, 2025 | 227.40 | 230.05 | 227.30 | 230.00 | 229.85 | 2.59% | 4,046 |
| Oct 24, 2025 | 220.30 | 225.85 | 220.25 | 224.20 | 224.05 | 2.09% | 1,656 |
| Oct 23, 2025 | 219.60 | 220.00 | 218.10 | 219.60 | 219.45 | 0.50% | 961 |
| Oct 22, 2025 | 219.95 | 222.10 | 218.45 | 218.50 | 218.36 | 2.41% | 2,629 |
| Oct 21, 2025 | 221.00 | 221.00 | 212.10 | 213.35 | 213.21 | -3.13% | 2,720 |
| Oct 20, 2025 | 217.70 | 220.30 | 217.70 | 220.25 | 220.10 | 2.25% | 2,199 |
| Oct 17, 2025 | 212.50 | 216.15 | 210.65 | 215.40 | 215.26 | -1.37% | 4,744 |
| Oct 16, 2025 | 216.60 | 220.60 | 216.30 | 218.40 | 218.26 | 1.20% | 1,840 |
| Oct 15, 2025 | 212.60 | 217.30 | 211.60 | 215.80 | 215.66 | 1.51% | 2,531 |
| Oct 14, 2025 | 208.75 | 212.60 | 207.30 | 212.60 | 212.46 | 1.21% | 1,630 |
| Oct 13, 2025 | 207.60 | 209.80 | 206.75 | 210.05 | 209.91 | 2.14% | 821 |
| Oct 10, 2025 | 208.85 | 211.50 | 205.25 | 205.65 | 205.51 | -0.89% | 3,974 |
| Oct 9, 2025 | 211.55 | 213.90 | 207.50 | 207.50 | 207.36 | -2.17% | 1,860 |
| Oct 8, 2025 | 212.15 | 212.50 | 211.60 | 212.10 | 211.96 | -0.40% | 1,504 |
| Oct 7, 2025 | 214.85 | 215.55 | 212.40 | 212.95 | 212.81 | 0.92% | 3,133 |
| Oct 6, 2025 | 211.35 | 213.40 | 209.85 | 211.00 | 210.86 | 0.93% | 1,607 |
| Oct 3, 2025 | 210.75 | 211.10 | 206.85 | 209.05 | 208.91 | -0.05% | 1,457 |
| Oct 2, 2025 | 209.00 | 211.00 | 208.30 | 209.15 | 209.01 | 1.33% | 2,238 |
| Oct 1, 2025 | 204.65 | 206.70 | 203.75 | 206.40 | 206.26 | 0.68% | 1,036 |
| Sep 30, 2025 | 208.80 | 208.80 | 204.55 | 205.00 | 204.86 | -3.23% | 2,162 |
| Sep 29, 2025 | 212.40 | 214.15 | 211.35 | 211.85 | 211.71 | 0.09% | 804 |