Alphabet Inc. (ETR:ABEA)
Germany · Delayed Price · Currency is EUR 289.90
+5.10 (1.79%)
Feb 2, 2026, 4:10 PM CET
Alphabet Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 2, 2026 | 281.35 | 282.90 | 280.85 | 282.60 | - | -0.77% | 11,934 |
| 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 |
| Dec 15, 2025 | 264.00 | 265.50 | 260.55 | 261.35 | 261.35 | 0.15% | 30,614 |
| Dec 12, 2025 | 268.10 | 269.00 | 260.50 | 260.95 | 260.95 | -2.69% | 49,793 |
| Dec 11, 2025 | 271.75 | 273.50 | 267.30 | 268.15 | 268.15 | -1.79% | 71,477 |
| Dec 10, 2025 | 272.70 | 273.60 | 270.45 | 273.05 | 273.05 | 1.05% | 15,105 |
| Dec 9, 2025 | 269.30 | 270.50 | 266.50 | 270.20 | 270.20 | -0.31% | 27,910 |
| Dec 8, 2025 | 277.10 | 277.15 | 271.05 | 271.05 | 271.05 | -1.53% | 24,572 |
| Dec 5, 2025 | 274.25 | 277.40 | 272.95 | 275.25 | 275.07 | 1.38% | 16,178 |
| Dec 4, 2025 | 274.30 | 276.35 | 269.90 | 271.50 | 271.32 | -1.06% | 39,898 |
| Dec 3, 2025 | 272.30 | 274.55 | 269.35 | 274.40 | 274.22 | 1.14% | 26,126 |
| Dec 2, 2025 | 272.05 | 274.40 | 270.70 | 271.30 | 271.12 | -0.62% | 25,463 |
| Dec 1, 2025 | 273.50 | 274.85 | 270.50 | 273.00 | 272.82 | -0.47% | 68,507 |
| Nov 28, 2025 | 280.80 | 282.30 | 273.40 | 274.30 | 274.12 | -1.68% | 64,599 |
| Nov 27, 2025 | 276.00 | 279.65 | 275.80 | 279.00 | 278.82 | 1.47% | 34,244 |
| Nov 26, 2025 | 285.00 | 285.05 | 273.45 | 274.95 | 274.77 | -0.65% | 84,783 |
| Nov 25, 2025 | 285.05 | 288.85 | 274.75 | 276.75 | 276.57 | 1.67% | 120,633 |
| Nov 24, 2025 | 266.50 | 276.35 | 264.75 | 272.20 | 272.02 | 5.06% | 68,346 |
| Nov 21, 2025 | 251.00 | 262.10 | 249.00 | 259.10 | 258.93 | -0.10% | 83,841 |
| Nov 20, 2025 | 260.00 | 265.90 | 257.90 | 259.35 | 259.18 | 1.33% | 90,676 |
| Nov 19, 2025 | 247.20 | 262.90 | 246.85 | 255.95 | 255.78 | 3.44% | 75,028 |
| Nov 18, 2025 | 244.90 | 250.05 | 240.45 | 247.45 | 247.29 | -0.46% | 85,558 |