Skip to content
VIENNA stocks: 260Advancing: 143Declining: 112Currency: EUR
Open Tradzy

Alphabet Inc. (GOOC) Price History

Daily open, high, low, close and volume for Alphabet Inc. (GOOC) from 2025-10-09 to 2026-10-19, newest first.

‹ GOOC price and chart
DateOpenHighLowCloseVolume
2026-10-19€302.75€304.55€302.10€304.5534
2026-10-16€306.80€307.40€302.35€302.350
2026-10-15€301.30€308.00€301.30€308.001
2026-10-14€314.45€316.35€314.40€314.6554
2026-10-13€311.90€315.15€311.90€314.651
2026-10-12€312.00€314.10€310.40€314.1085
2026-10-09€308.70€310.75€308.70€310.7568
2026-10-08€308.90€314.70€308.50€310.20150
2026-10-07€306.95€308.15€306.30€306.3034
2026-10-06€308.10€308.10€304.35€306.3054
2026-10-05€304.40€305.25€302.95€305.2571
2026-10-02€298.95€301.50€298.95€301.000
2026-10-01€309.60€309.60€300.20€300.20187
2026-09-30€297.40€305.95€297.40€305.95198
2026-09-29€298.15€298.70€296.20€296.201
2026-09-28€298.00€298.00€296.65€296.7565
2026-09-25€298.80€299.55€297.50€299.5544
2026-09-24€294.25€294.60€292.35€294.1024
2026-09-23€305.70€305.70€296.45€296.4538
2026-09-22€307.55€309.10€307.55€308.05105
2026-09-21€302.95€307.15€300.70€307.1574
2026-09-18€304.90€308.85€301.90€301.90222
2026-09-17€298.20€300.80€297.65€299.65154
2026-09-16€295.80€298.55€295.65€296.80100
2026-09-15€297.65€297.65€294.50€294.5047
2026-09-14€287.95€296.70€287.95€296.05374
2026-09-11€284.95€292.65€284.95€291.9589
2026-09-10€282.85€283.20€281.30€281.4091
2026-09-09€288.95€288.95€279.85€281.00171
2026-09-08€287.20€288.40€285.75€288.40132
2026-09-07€289.25€289.45€285.50€285.50117
2026-09-04€292.40€292.95€287.70€287.7066
2026-09-03€289.90€289.90€288.40€288.4016
2026-09-02€289.25€289.25€285.40€287.8579
2026-09-01€289.45€289.45€284.50€287.159
2026-08-31€295.60€295.60€287.90€287.9067
2026-08-28€290.70€297.10€290.35€297.103
2026-08-27€290.00€290.35€288.90€289.8539
2026-08-26€294.35€294.85€291.10€291.1073
2026-08-25€295.80€297.50€293.60€293.70157
2026-08-24€291.40€297.70€291.05€297.70158
2026-08-21€289.95€292.85€289.95€292.3067
2026-08-20€293.10€293.10€288.50€288.50105
2026-08-19€293.90€293.90€291.90€293.55174
2026-08-18€293.85€294.20€292.45€294.2015
2026-08-17€298.75€298.75€294.70€294.7039
2026-08-14€297.95€299.35€295.90€295.9039
2026-08-13€298.05€298.95€296.95€296.9579
2026-08-12€298.80€299.60€295.45€295.4582
2026-08-11€307.80€308.15€302.95€302.95117
2026-08-10€307.30€308.50€305.40€305.9099
2026-08-07€310.60€310.60€307.35€307.9534
2026-08-06€314.10€314.35€310.40€311.2563
2026-08-05€327.40€329.60€326.10€326.10119
2026-08-04€322.85€325.60€318.20€324.35298
2026-08-03€313.20€324.25€312.95€324.25192
2026-07-31€295.05€305.35€293.65€302.85231
2026-07-30€292.65€293.95€287.75€287.75102
2026-07-29€292.80€294.85€292.10€292.80169
2026-07-28€286.45€291.25€286.20€291.25229
2026-07-27€283.45€288.15€283.45€288.1599
2026-07-24€280.10€282.45€279.80€282.45125
2026-07-23€292.15€292.15€279.45€279.45433
2026-07-22€304.80€305.55€303.55€303.7566
2026-07-21€311.70€311.70€304.90€304.90387
2026-07-20€303.45€314.60€303.45€312.70184
2026-07-17€306.55€306.55€301.25€303.70287
2026-07-16€324.65€329.95€322.35€324.70378
2026-07-15€312.60€323.25€311.35€323.2558
2026-07-14€307.75€311.10€303.85€311.10144
2026-07-13€310.10€310.50€309.05€309.1075
2026-07-10€309.60€312.80€308.00€308.25246
2026-07-09€314.10€314.10€305.65€307.20189
2026-07-08€318.90€319.75€314.20€314.20416
2026-07-07€318.35€323.65€318.35€320.55692
2026-07-06€312.50€315.25€310.55€315.05810
2026-07-03€311.50€311.75€310.35€311.759
2026-07-02€311.45€314.75€309.15€309.701,395
2026-07-01€308.60€315.10€308.25€314.85636
2026-06-30€308.20€309.60€305.80€309.451,177
2026-06-29€296.25€305.95€296.25€305.50551
2026-06-26€298.35€299.40€292.95€298.70662
2026-06-25€299.90€301.00€295.90€300.002,641
2026-06-24€306.80€310.55€306.05€307.701,715
2026-06-23€298.25€306.00€296.60€302.901,198
2026-06-22€317.30€317.30€300.25€300.90142
2026-06-19€317.75€319.55€317.75€318.802
2026-06-18€315.05€318.90€314.00€315.45102
2026-06-17€319.75€319.75€312.70€312.7087
2026-06-16€316.90€321.25€316.05€321.256
2026-06-15€313.40€318.85€312.85€318.70314
2026-06-12€307.85€313.65€307.50€313.65321
2026-06-11€307.55€308.85€298.45€299.40124
2026-06-10€311.35€314.05€309.90€311.5010
2026-06-09€314.10€318.05€310.15€310.15151
2026-06-08€314.35€316.70€312.15€312.15165
2026-06-05€315.15€315.15€315.15€315.150
2026-06-04€307.80€315.50€306.80€315.15307
2026-06-03€309.85€310.95€303.80€306.40210
2026-06-02€313.45€316.90€307.30€314.00945
2026-06-01€323.00€323.00€319.50€320.0053
2026-05-29€331.20€331.20€324.60€325.45115
2026-05-28€330.75€331.45€329.70€331.454
2026-05-27€330.15€333.60€328.40€333.2578
2026-05-26€329.10€329.10€326.65€328.90111
2026-05-25€331.60€332.35€330.45€332.35189
2026-05-22€332.55€332.55€329.30€330.251
2026-05-21€330.95€332.65€329.25€332.65142
2026-05-20€333.40€335.55€327.50€328.10147
2026-05-19€341.25€341.90€331.55€331.55304
2026-05-18€336.85€343.80€336.00€343.10218
2026-05-15€336.00€340.35€335.75€339.00153
2026-05-14€341.60€341.85€337.65€338.2089
2026-05-13€328.90€336.65€327.00€336.6557
2026-05-12€327.30€328.65€326.60€328.25127
2026-05-11€335.20€335.20€330.80€331.6077
2026-05-08€338.00€338.10€335.35€336.0093
2026-05-07€337.35€339.60€334.05€334.8044
2026-05-06€332.55€334.35€325.00€333.45347
2026-05-05€325.85€328.90€325.85€328.9056
2026-05-04€327.85€328.10€322.40€323.15137
2026-04-30€317.65€321.05€311.05€318.70414
2026-04-29€298.30€299.40€293.30€299.10175
2026-04-28€297.60€298.80€295.30€297.30185
2026-04-27€291.90€297.35€291.90€297.2543
2026-04-24€289.95€289.95€287.20€289.6513
2026-04-23€287.00€290.05€286.30€289.45105
2026-04-22€283.05€286.15€283.05€286.1545
2026-04-21€285.85€286.45€284.35€285.259
2026-04-20€286.45€287.05€285.55€285.5562
2026-04-17€282.95€284.45€282.40€284.458
2026-04-16€285.35€285.55€283.55€283.9589
2026-04-15€279.80€280.30€279.80€279.8517
2026-04-14€272.35€278.50€272.35€278.505
2026-04-13€268.20€270.90€267.40€270.9099
2026-04-10€270.35€271.65€269.70€269.7019
2026-04-09€268.95€268.95€265.10€267.7542
2026-04-08€269.70€271.80€268.65€268.65132
2026-04-07€257.60€260.35€257.50€258.30105
2026-04-02€250.20€255.65€250.20€254.25104
2026-04-01€251.10€254.05€249.00€253.40110
2026-03-31€239.60€243.60€239.60€243.601
2026-03-30€238.40€240.10€238.40€238.8580
2026-03-27€244.75€244.75€239.75€239.8578
2026-03-26€250.15€250.15€245.55€245.55125
2026-03-25€252.05€252.50€249.65€250.5098
2026-03-24€258.55€258.55€250.05€251.3582
2026-03-23€254.75€261.55€254.75€257.80268
2026-03-20€264.10€264.10€260.15€260.3047
2026-03-19€266.05€266.35€263.00€263.500
2026-03-18€269.75€269.75€266.95€268.0589
2026-03-17€263.85€266.45€262.85€266.4581
2026-03-16€265.10€265.10€262.80€263.25169
2026-03-13€263.30€267.60€263.30€264.1038
2026-03-12€265.80€266.20€262.35€263.0099
2026-03-11€264.10€268.00€263.20€266.7538
2026-03-10€263.20€264.50€262.45€264.50106
2026-03-09€252.65€259.25€252.65€259.250
2026-03-06€258.95€258.95€258.95€258.950
2026-03-05€260.30€261.80€258.05€258.95157
2026-03-04€259.70€261.65€258.85€261.65210
2026-03-03€258.40€260.15€255.55€259.70194
2026-03-02€257.55€261.35€257.20€261.35194
2026-02-27€260.65€261.05€258.50€260.8597
2026-02-26€264.25€264.50€260.40€260.40115
2026-02-25€264.30€265.25€263.35€263.3521
2026-02-24€265.20€265.40€263.20€263.6040
2026-02-23€265.55€270.05€265.55€266.10344
2026-02-20€261.55€267.50€259.85€267.45194
2026-02-19€258.75€259.50€256.40€259.50103
2026-02-18€257.15€258.15€256.45€258.1564
2026-02-17€256.50€256.80€253.55€254.60178
2026-02-16€258.65€259.10€257.65€258.0029
2026-02-13€260.25€260.70€257.70€257.7063
2026-02-12€263.50€263.60€262.65€262.65105
2026-02-11€267.95€270.25€262.20€262.20157
2026-02-10€272.40€272.55€267.05€267.05279
2026-02-09€273.30€273.85€268.15€273.85172
2026-02-06€276.85€280.75€272.95€272.95324
2026-02-05€277.85€280.10€260.75€275.001,023
2026-02-04€290.45€292.00€283.20€283.20260
2026-02-03€295.55€296.75€291.20€291.20228
2026-02-02€281.55€289.90€281.55€289.90152
2026-01-30€279.50€284.85€278.90€284.8551
2026-01-29€285.55€286.85€275.20€276.85208
2026-01-28€280.85€281.70€279.20€280.30236
2026-01-27€283.05€284.25€279.95€280.7089
2026-01-26€276.80€282.00€275.30€282.0053
2026-01-23€283.65€283.65€280.90€280.9010
2026-01-22€283.15€285.75€282.70€282.70157
2026-01-21€274.65€283.00€272.65€283.00257
2026-01-20€275.55€279.50€270.90€279.50219
2026-01-19€279.50€280.00€278.00€278.20201
2026-01-16€288.70€288.80€284.40€285.30196
2026-01-15€290.20€290.80€286.55€286.5578
2026-01-14€289.05€290.15€285.00€286.5043
2026-01-13€286.85€292.05€286.75€290.30245
2026-01-12€279.85€282.65€279.10€282.6555
2026-01-09€280.75€284.40€280.75€284.40283
2026-01-08€276.90€282.85€276.90€280.10535
2026-01-07€268.95€274.00€268.30€274.00160
2026-01-06€270.95€273.25€267.35€267.35118
2026-01-05€270.40€272.90€270.35€271.1046
2026-01-02€269.70€275.00€264.60€264.60143
2025-12-30€267.05€267.30€266.90€267.257
2025-12-29€266.55€266.65€265.90€266.1048
2025-12-23€264.20€267.35€264.20€267.351
2025-12-22€264.70€264.75€261.80€263.70244
2025-12-19€260.65€262.35€258.35€261.90198
2025-12-18€255.45€258.95€255.45€258.9098
2025-12-17€263.20€264.45€253.90€254.95126
2025-12-16€260.90€263.95€258.95€260.45439
2025-12-15€265.10€266.20€262.35€262.3580
2025-12-12€269.10€269.30€261.90€262.30210
2025-12-11€271.70€274.00€268.25€268.95201
2025-12-10€273.05€273.75€271.60€273.75102
2025-12-09€270.15€270.80€268.70€270.65115
2025-12-08€277.30€277.30€271.75€271.75406
2025-12-05€271.85€271.85€271.85€271.850
2025-12-04€275.10€275.50€271.35€271.8555
2025-12-03€273.70€274.25€270.00€274.25178
2025-12-02€272.00€274.05€271.00€271.00311
2025-12-01€272.90€274.35€270.75€272.80704
2025-11-28€280.20€280.35€274.05€274.05314
2025-11-27€277.05€279.80€276.85€278.70490
2025-11-26€284.70€284.70€275.40€275.40171
2025-11-25€284.75€287.85€277.00€277.00865
2025-11-24€266.15€276.10€266.15€272.60195
2025-11-21€252.70€260.35€249.55€259.85451
2025-11-20€259.85€264.45€258.75€260.05368
2025-11-19€247.75€259.35€247.75€257.20120
2025-11-18€245.50€249.70€245.35€248.40158
2025-11-17€251.45€253.25€245.35€249.10550
2025-11-14€238.45€239.80€233.25€239.80215
2025-11-13€248.15€248.15€240.90€240.9054
2025-11-12€253.90€254.55€246.75€246.75178
2025-11-11€250.40€250.40€248.60€249.45170
2025-11-10€246.10€250.00€245.75€248.8029
2025-11-07€248.40€248.40€239.55€239.5580
2025-11-06€247.30€250.30€246.30€246.30221
2025-11-05€241.25€248.00€241.25€248.00192
2025-11-04€242.55€243.20€240.80€243.20144
2025-11-03€244.50€246.60€244.50€245.75136
2025-10-31€247.45€247.45€241.95€242.90253
2025-10-30€253.15€258.40€247.55€247.55901
2025-10-29€232.95€233.95€230.90€233.9548
2025-10-28€232.45€232.90€229.80€229.80245
2025-10-27€227.90€230.15€227.90€230.1577
2025-10-24€220.80€224.70€220.40€224.70106
2025-10-23€219.35€219.80€218.85€219.800
2025-10-22€220.00€221.10€218.50€218.50341
2025-10-21€219.70€220.45€212.95€213.30104
2025-10-20€218.35€220.30€217.45€220.30172
2025-10-17€212.80€215.35€210.10€215.35421
2025-10-16€217.15€220.00€216.70€218.2541
2025-10-15€212.70€216.65€212.05€215.8566
2025-10-14€209.10€212.55€208.05€212.50114
2025-10-13€207.20€210.10€207.20€210.1055
2025-10-10€209.05€209.75€205.10€205.10131
2025-10-09€211.10€213.65€208.00€208.00288