Alphabet Inc. (ETR:ABEA)
Germany · Delayed Price · Currency is EUR 274.30
-4.70 (-1.68%)
At close: Nov 28, 2025
Alphabet Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 28, 2025 | 280.80 | 282.30 | 273.40 | 274.30 | 274.30 | -1.68% | 64,599 |
| Nov 27, 2025 | 276.00 | 279.65 | 275.80 | 279.00 | 279.00 | 1.47% | 34,244 |
| Nov 26, 2025 | 285.00 | 285.05 | 273.45 | 274.95 | 274.95 | -0.65% | 84,783 |
| Nov 25, 2025 | 285.05 | 288.85 | 274.75 | 276.75 | 276.75 | 1.67% | 120,633 |
| Nov 24, 2025 | 266.50 | 276.35 | 264.75 | 272.20 | 272.20 | 5.06% | 68,346 |
| Nov 21, 2025 | 251.00 | 262.10 | 249.00 | 259.10 | 259.10 | -0.10% | 83,841 |
| Nov 20, 2025 | 260.00 | 265.90 | 257.90 | 259.35 | 259.35 | 1.33% | 90,676 |
| Nov 19, 2025 | 247.20 | 262.90 | 246.85 | 255.95 | 255.95 | 3.44% | 75,028 |
| Nov 18, 2025 | 244.90 | 250.05 | 240.45 | 247.45 | 247.45 | -0.46% | 85,558 |
| Nov 17, 2025 | 251.10 | 253.45 | 244.45 | 248.60 | 248.60 | 3.93% | 88,717 |
| Nov 14, 2025 | 237.65 | 239.70 | 231.80 | 239.20 | 239.20 | -0.48% | 105,992 |
| Nov 13, 2025 | 247.45 | 247.95 | 238.60 | 240.35 | 240.35 | -2.20% | 30,669 |
| Nov 12, 2025 | 253.25 | 254.60 | 244.80 | 245.75 | 245.75 | -1.21% | 103,229 |
| Nov 11, 2025 | 250.20 | 250.90 | 247.95 | 248.75 | 248.75 | 0.34% | 30,664 |
| Nov 10, 2025 | 245.00 | 250.30 | 244.75 | 247.90 | 247.90 | 3.59% | 42,467 |
| Nov 7, 2025 | 247.45 | 247.70 | 238.05 | 239.30 | 239.30 | -2.51% | 81,279 |
| Nov 6, 2025 | 247.45 | 251.20 | 243.95 | 245.45 | 245.45 | -0.83% | 46,515 |
| Nov 5, 2025 | 240.60 | 248.10 | 240.40 | 247.50 | 247.50 | 2.04% | 37,078 |
| Nov 4, 2025 | 242.55 | 244.70 | 240.25 | 242.55 | 242.55 | -1.08% | 41,000 |
| Nov 3, 2025 | 244.15 | 246.45 | 243.30 | 245.20 | 245.20 | 0.97% | 40,443 |
| Oct 31, 2025 | 246.50 | 247.55 | 240.20 | 242.85 | 242.85 | -1.20% | 41,258 |
| Oct 30, 2025 | 253.00 | 258.30 | 242.25 | 245.80 | 245.80 | 5.36% | 122,334 |
| Oct 29, 2025 | 232.05 | 233.55 | 229.45 | 233.30 | 233.30 | 1.77% | 32,137 |
| Oct 28, 2025 | 231.60 | 232.75 | 228.60 | 229.25 | 229.25 | -0.11% | 49,625 |
| Oct 27, 2025 | 227.10 | 229.65 | 226.80 | 229.50 | 229.50 | 2.59% | 39,845 |
| Oct 24, 2025 | 220.00 | 225.00 | 218.95 | 223.70 | 223.70 | 2.22% | 33,677 |
| Oct 23, 2025 | 218.35 | 219.80 | 217.05 | 218.85 | 218.85 | 0.62% | 18,361 |
| Oct 22, 2025 | 218.75 | 221.65 | 217.30 | 217.50 | 217.50 | 2.40% | 45,176 |
| Oct 21, 2025 | 219.90 | 220.70 | 210.25 | 212.40 | 212.40 | -3.39% | 53,178 |
| Oct 20, 2025 | 217.95 | 220.05 | 217.35 | 219.85 | 219.85 | 2.49% | 59,903 |
| Oct 17, 2025 | 212.75 | 216.10 | 210.10 | 214.50 | 214.50 | -1.63% | 73,213 |
| Oct 16, 2025 | 215.90 | 220.35 | 215.85 | 218.05 | 218.05 | 1.47% | 29,874 |
| Oct 15, 2025 | 211.25 | 216.90 | 211.00 | 214.90 | 214.90 | 1.39% | 44,929 |
| Oct 14, 2025 | 208.65 | 211.95 | 206.40 | 211.95 | 211.95 | 1.29% | 48,392 |
| Oct 13, 2025 | 205.80 | 209.45 | 205.80 | 209.25 | 209.25 | 2.27% | 30,165 |
| Oct 10, 2025 | 208.65 | 210.90 | 204.60 | 204.60 | 204.60 | -1.16% | 32,862 |
| Oct 9, 2025 | 210.55 | 213.35 | 207.00 | 207.00 | 207.00 | -1.87% | 36,197 |
| Oct 8, 2025 | 211.50 | 211.50 | 209.70 | 210.95 | 210.95 | -0.35% | 29,189 |
| Oct 7, 2025 | 213.50 | 214.50 | 211.25 | 211.70 | 211.70 | 0.38% | 41,273 |
| Oct 6, 2025 | 210.15 | 212.45 | 208.50 | 210.90 | 210.90 | 1.10% | 42,791 |
| Oct 3, 2025 | 210.10 | 210.55 | 205.95 | 208.60 | 208.60 | 0.05% | 20,612 |
| Oct 2, 2025 | 208.95 | 210.40 | 207.15 | 208.50 | 208.50 | 1.31% | 55,448 |
| Oct 1, 2025 | 204.00 | 206.25 | 203.30 | 205.80 | 205.80 | 0.54% | 42,657 |
| Sep 30, 2025 | 208.35 | 208.50 | 203.90 | 204.70 | 204.70 | -3.22% | 28,852 |
| Sep 29, 2025 | 210.90 | 213.75 | 210.65 | 211.50 | 211.50 | 0.12% | 34,212 |
| Sep 26, 2025 | 211.45 | 213.40 | 210.55 | 211.25 | 211.25 | 0.19% | 24,203 |
| Sep 25, 2025 | 210.45 | 210.95 | 206.00 | 210.85 | 210.85 | -0.61% | 84,834 |
| Sep 24, 2025 | 213.90 | 215.00 | 211.40 | 212.15 | 212.15 | -0.89% | 19,301 |
| Sep 23, 2025 | 214.15 | 215.30 | 212.80 | 214.05 | 214.05 | -0.16% | 23,556 |
| Sep 22, 2025 | 215.60 | 217.00 | 214.40 | 214.40 | 214.40 | -0.30% | 40,770 |