Alphabet Inc. (ETR:ABEA)
Germany · Delayed Price · Currency is EUR 263.30
+2.15 (0.82%)
At close: Mar 2, 2026
Alphabet Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 2, 2026 | 257.50 | 261.45 | 257.05 | 260.20 | - | -0.36% | 27,370 |
| Feb 27, 2026 | 261.00 | 262.35 | 257.60 | 261.15 | 261.15 | 0.02% | 13,810 |
| Feb 26, 2026 | 263.95 | 266.25 | 256.70 | 261.10 | 261.10 | -0.84% | 36,095 |
| Feb 25, 2026 | 263.75 | 266.15 | 262.10 | 263.30 | 263.30 | -0.09% | 20,884 |
| Feb 24, 2026 | 264.80 | 265.60 | 259.90 | 263.55 | 263.55 | -0.88% | 14,545 |
| Feb 23, 2026 | 265.50 | 270.65 | 264.55 | 265.90 | 265.90 | -0.52% | 36,809 |
| Feb 20, 2026 | 260.70 | 267.75 | 258.50 | 267.30 | 267.30 | 3.22% | 47,396 |
| Feb 19, 2026 | 257.95 | 259.70 | 255.60 | 258.95 | 258.95 | 0.52% | 21,368 |
| Feb 18, 2026 | 256.05 | 257.70 | 255.20 | 257.60 | 257.60 | 1.20% | 27,826 |
| Feb 17, 2026 | 256.55 | 257.45 | 250.75 | 254.55 | 254.55 | -1.20% | 47,721 |
| Feb 16, 2026 | 258.45 | 258.95 | 256.80 | 257.65 | 257.65 | 0.10% | 13,822 |
| Feb 13, 2026 | 260.00 | 261.25 | 256.20 | 257.40 | 257.40 | -2.37% | 43,268 |
| Feb 12, 2026 | 263.05 | 263.85 | 260.75 | 263.65 | 263.65 | 0.61% | 52,936 |
| Feb 11, 2026 | 268.15 | 270.60 | 261.85 | 262.05 | 262.05 | -1.95% | 29,974 |
| Feb 10, 2026 | 272.50 | 272.55 | 264.15 | 267.25 | 267.25 | -2.46% | 38,083 |
| Feb 9, 2026 | 272.75 | 274.00 | 266.55 | 274.00 | 274.00 | 0.57% | 59,011 |
| Feb 6, 2026 | 276.00 | 280.60 | 270.95 | 272.45 | 272.45 | -0.51% | 55,993 |
| Feb 5, 2026 | 277.55 | 280.35 | 260.70 | 273.85 | 273.85 | -3.01% | 160,383 |
| Feb 4, 2026 | 289.60 | 291.55 | 282.00 | 282.35 | 282.35 | -2.76% | 70,933 |
| Feb 3, 2026 | 294.75 | 296.10 | 289.35 | 290.35 | 290.35 | 0.28% | 46,118 |
| Feb 2, 2026 | 281.35 | 292.05 | 280.85 | 289.55 | 289.55 | 1.67% | 41,977 |
| Jan 30, 2026 | 278.75 | 285.70 | 277.85 | 284.80 | 284.80 | 2.89% | 30,854 |
| Jan 29, 2026 | 285.65 | 287.00 | 274.00 | 276.80 | 276.80 | -1.21% | 48,267 |
| Jan 28, 2026 | 280.45 | 282.30 | 279.10 | 280.20 | 280.20 | -0.04% | 33,856 |
| Jan 27, 2026 | 282.90 | 284.55 | 279.60 | 280.30 | 280.30 | -0.39% | 39,620 |
| Jan 26, 2026 | 276.45 | 281.40 | 274.45 | 281.40 | 281.40 | 0.25% | 28,369 |
| Jan 23, 2026 | 283.25 | 283.70 | 280.70 | 280.70 | 280.70 | -0.58% | 30,988 |
| Jan 22, 2026 | 282.75 | 286.90 | 281.35 | 282.35 | 282.35 | 0.05% | 45,724 |
| Jan 21, 2026 | 274.80 | 283.95 | 271.25 | 282.20 | 282.20 | 1.06% | 63,445 |
| Jan 20, 2026 | 275.60 | 279.25 | 270.00 | 279.25 | 279.25 | -0.05% | 81,244 |
| Jan 19, 2026 | 279.60 | 280.40 | 276.90 | 279.40 | 279.40 | -1.90% | 130,410 |
| Jan 16, 2026 | 288.30 | 290.00 | 283.85 | 284.80 | 284.80 | -0.37% | 46,636 |
| Jan 15, 2026 | 289.70 | 291.70 | 285.25 | 285.85 | 285.85 | 0.03% | 62,486 |
| Jan 14, 2026 | 289.50 | 290.20 | 283.65 | 285.75 | 285.75 | -1.67% | 48,033 |
| Jan 13, 2026 | 286.30 | 292.00 | 285.45 | 290.60 | 290.60 | 2.79% | 48,195 |
| Jan 12, 2026 | 279.30 | 286.00 | 277.55 | 282.70 | 282.70 | -0.32% | 31,957 |
| Jan 9, 2026 | 280.55 | 284.40 | 279.65 | 283.60 | 283.60 | 1.54% | 36,829 |
| Jan 8, 2026 | 276.35 | 283.15 | 276.00 | 279.30 | 279.30 | 2.16% | 35,003 |
| Jan 7, 2026 | 268.70 | 275.50 | 267.65 | 273.40 | 273.40 | 2.19% | 35,351 |
| Jan 6, 2026 | 270.45 | 274.00 | 266.90 | 267.55 | 267.55 | -1.07% | 25,826 |
| Jan 5, 2026 | 270.70 | 272.80 | 269.70 | 270.45 | 270.45 | 2.08% | 39,444 |
| Jan 2, 2026 | 269.40 | 274.85 | 264.60 | 264.95 | 264.95 | -0.54% | 41,418 |
| Dec 30, 2025 | 266.10 | 266.80 | 266.05 | 266.40 | 266.40 | 0.47% | 12,191 |
| Dec 29, 2025 | 265.35 | 266.15 | 263.40 | 265.15 | 265.15 | -0.38% | 24,833 |
| Dec 23, 2025 | 262.80 | 267.45 | 262.20 | 266.15 | 266.15 | 1.47% | 28,705 |
| Dec 22, 2025 | 263.30 | 264.40 | 259.70 | 262.30 | 262.30 | 0.63% | 49,617 |
| Dec 19, 2025 | 259.85 | 261.20 | 256.65 | 260.65 | 260.65 | 0.97% | 35,997 |
| Dec 18, 2025 | 254.25 | 258.15 | 254.20 | 258.15 | 258.15 | 1.63% | 49,274 |
| Dec 17, 2025 | 262.15 | 263.80 | 252.25 | 254.00 | 254.00 | -2.21% | 58,336 |
| Dec 16, 2025 | 259.50 | 263.00 | 257.35 | 259.75 | 259.75 | -0.61% | 43,836 |