Alphabet Class C(IT:1GOOG)
€266.75+5.90 (+2.26%)
IT:1GOOG
Alphabet Class C historical prices
€266.75
At close:+5.90 (+2.26%)
Alphabet Class C (1GOOG) Historical Prices
12 Followers
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Nov 12, 2026 | 263.00 | 268.15 | 259.50 | 266.75 | 266.75 | +2.26% | 36,534 | 7.30 |
| Nov 11, 2026 | 258.35 | 261.05 | 258.00 | 260.85 | 260.85 | +1.81% | 2,447 | 0.49 |
| Nov 10, 2026 | 257.15 | 258.10 | 254.75 | 256.20 | 256.20 | -0.58% | 4,974 | 1.01 |
| Nov 09, 2026 | 254.60 | 263.35 | 254.60 | 258.00 | 258.00 | +0.12% | 10,239 | 2.14 |
| Nov 06, 2026 | 252.00 | 258.70 | 251.55 | 257.70 | 257.70 | +1.98% | 7,865 | 1.68 |
| Nov 05, 2026 | 257.15 | 261.55 | 246.65 | 252.70 | 252.70 | -1.81% | 32,768 | 7.82 |
| Nov 04, 2026 | 246.50 | 261.60 | 246.45 | 257.35 | 257.35 | +3.81% | 14,529 | 3.65 |
| Nov 03, 2026 | 248.85 | 250.30 | 245.15 | 247.90 | 247.90 | -1.57% | 6,651 | 1.70 |
| Nov 02, 2026 | 251.20 | 254.35 | 249.60 | 251.85 | 251.85 | +0.74% | 7,624 | 2.00 |
| Oct 30, 2026 | 250.80 | 252.50 | 249.00 | 250.00 | 250.00 | -1.56% | 6,103 | 1.63 |
| Oct 29, 2026 | 259.15 | 261.00 | 250.40 | 253.95 | 253.95 | -11.59% | 57,555 | 19.79 |
| Oct 28, 2026 | 288.25 | 289.55 | 286.85 | 287.25 | 287.25 | +0.58% | 3,824 | 1.32 |
| Oct 27, 2026 | 282.50 | 286.95 | 279.85 | 285.60 | 285.60 | +1.04% | 11,311 | 4.13 |
| Oct 26, 2026 | 284.20 | 285.55 | 281.75 | 282.65 | 282.65 | -1.17% | 4,168 | 1.54 |
| Oct 23, 2026 | 285.80 | 288.00 | 283.35 | 286.00 | 286.00 | -1.02% | 2,034 | 0.76 |
| Oct 22, 2026 | 291.55 | 292.45 | 287.15 | 288.95 | 288.95 | -1.48% | 16,591 | 6.80 |
| Oct 21, 2026 | 300.00 | 300.15 | 290.85 | 293.30 | 293.30 | -2.57% | 10,889 | 4.74 |
| Oct 20, 2026 | 303.65 | 303.65 | 300.65 | 301.05 | 301.05 | -1.05% | 2,881 | 1.23 |
| Oct 19, 2026 | 302.85 | 304.95 | 301.25 | 304.25 | 304.25 | +0.56% | 5,745 | 2.55 |
| Oct 16, 2026 | 306.90 | 307.95 | 302.25 | 302.55 | 302.55 | -1.88% | 3,722 | 1.69 |
| Oct 15, 2026 | 301.00 | 310.30 | 300.65 | 308.35 | 308.35 | -1.96% | 20,404 | 10.64 |
| Oct 14, 2026 | 313.90 | 319.15 | 313.65 | 314.80 | 314.80 | +0.10% | 5,610 | 3.04 |
| Oct 13, 2026 | 312.30 | 316.95 | 310.80 | 314.50 | 314.50 | +0.18% | 6,064 | 3.42 |
| Oct 12, 2026 | 311.95 | 315.10 | 309.90 | 313.95 | 313.95 | +1.05% | 3,939 | 2.29 |
| Oct 09, 2026 | 309.05 | 312.50 | 308.90 | 310.70 | 310.70 | +0.27% | 1,116 | 0.65 |
| Oct 08, 2026 | 309.60 | 315.30 | 308.00 | 309.85 | 309.85 | +1.27% | 25,370 | 19.26 |
| Oct 07, 2026 | 307.10 | 308.10 | 304.80 | 305.95 | 305.95 | -0.18% | 4,300 | 3.41 |
| Oct 06, 2026 | 308.35 | 308.35 | 304.00 | 306.50 | 306.50 | +0.51% | 2,699 | 2.19 |
| Oct 05, 2026 | 303.45 | 305.80 | 302.60 | 304.95 | 304.95 | +1.28% | 2,393 | 1.99 |
| Oct 02, 2026 | 298.45 | 303.40 | 298.45 | 301.10 | 301.10 | +0.23% | 2,409 | 2.04 |
| Oct 01, 2026 | 309.95 | 309.95 | 299.50 | 300.40 | 300.40 | -1.89% | 4,035 | 3.60 |
| Sep 30, 2026 | 297.80 | 306.70 | 297.80 | 306.20 | 306.20 | +3.24% | 1,189 | 1.08 |
| Sep 29, 2026 | 298.00 | 299.20 | 295.75 | 296.60 | 296.60 | -0.10% | 220 | 0.20 |
| Sep 28, 2026 | 298.30 | 299.25 | 296.05 | 296.90 | 296.90 | -0.80% | 613 | 0.55 |
| Sep 25, 2026 | 298.20 | 301.10 | 297.00 | 299.30 | 299.30 | +1.73% | 956 | 0.86 |
| Sep 24, 2026 | 294.80 | 296.45 | 292.80 | 294.20 | 294.20 | -0.73% | 1,516 | 1.35 |
| Sep 23, 2026 | 305.40 | 306.10 | 296.35 | 296.35 | 296.35 | -3.77% | 1,232 | 1.09 |
| Sep 22, 2026 | 308.85 | 313.95 | 307.55 | 307.95 | 307.95 | +0.37% | 1,215 | 1.07 |
| Sep 21, 2026 | 302.50 | 307.85 | 301.10 | 306.80 | 306.80 | +1.42% | 1,031 | 0.90 |
| Sep 18, 2026 | 304.45 | 309.30 | 302.35 | 302.50 | 302.50 | +0.88% | 1,256 | 1.07 |
| Sep 17, 2026 | 297.90 | 301.00 | 296.90 | 299.85 | 299.85 | +0.96% | 336 | 0.28 |
| Sep 16, 2026 | 295.95 | 297.55 | 295.40 | 297.00 | 297.00 | +0.73% | 386 | 0.32 |
| Sep 15, 2026 | 297.35 | 297.40 | 294.85 | 294.85 | 294.85 | -0.51% | 263 | 0.22 |
| Sep 14, 2026 | 288.25 | 297.60 | 287.70 | 296.35 | 296.35 | +1.58% | 1,142 | 0.94 |
| Sep 11, 2026 | 285.00 | 292.80 | 285.00 | 291.75 | 291.75 | +3.57% | 200 | 0.16 |
| Sep 10, 2026 | 283.05 | 283.95 | 280.70 | 281.70 | 281.70 | +0.28% | 702 | 0.57 |
| Sep 09, 2026 | 289.15 | 289.15 | 279.50 | 280.90 | 280.90 | -2.53% | 1,431 | 1.16 |
| Sep 08, 2026 | 287.45 | 287.65 | 284.45 | 288.20 | 288.20 | -0.07% | 134 | 0.11 |
| Sep 07, 2026 | 290.25 | 290.25 | 287.65 | 288.40 | 288.40 | +0.21% | 612 | 0.49 |
| Sep 04, 2026 | 292.10 | 293.40 | 287.45 | 287.80 | 287.80 | -1.30% | 417 | 0.33 |
