Skip to main content
logo
Alphabet Inc. (ETR:ABEA)
Germany flag Germany · Delayed Price · Currency is EUR
262.30
+1.65 (0.63%)
At close: Dec 22, 2025

Alphabet Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 22, 2025263.30264.40259.70262.30262.300.63%49,617
Dec 19, 2025259.85261.20256.65260.65260.650.97%35,997
Dec 18, 2025254.25258.15254.20258.15258.151.63%49,274
Dec 17, 2025262.15263.80252.25254.00254.00-2.21%58,336
Dec 16, 2025259.50263.00257.35259.75259.75-0.61%43,836
Dec 15, 2025264.00265.50260.55261.35261.350.15%30,614
Dec 12, 2025268.10269.00260.50260.95260.95-2.69%49,793
Dec 11, 2025271.75273.50267.30268.15268.15-1.79%71,477
Dec 10, 2025272.70273.60270.45273.05273.051.05%15,105
Dec 9, 2025269.30270.50266.50270.20270.20-0.31%27,910
Dec 8, 2025277.10277.15271.05271.05271.05-1.53%24,572
Dec 5, 2025274.25277.40272.95275.25275.071.38%16,178
Dec 4, 2025274.30276.35269.90271.50271.32-1.06%39,898
Dec 3, 2025272.30274.55269.35274.40274.221.14%26,126
Dec 2, 2025272.05274.40270.70271.30271.12-0.62%25,463
Dec 1, 2025273.50274.85270.50273.00272.82-0.47%68,507
Nov 28, 2025280.80282.30273.40274.30274.12-1.68%64,599
Nov 27, 2025276.00279.65275.80279.00278.821.47%34,244
Nov 26, 2025285.00285.05273.45274.95274.77-0.65%84,783
Nov 25, 2025285.05288.85274.75276.75276.571.67%120,633
Nov 24, 2025266.50276.35264.75272.20272.025.06%68,346
Nov 21, 2025251.00262.10249.00259.10258.93-0.10%83,841
Nov 20, 2025260.00265.90257.90259.35259.181.33%90,676
Nov 19, 2025247.20262.90246.85255.95255.783.44%75,028
Nov 18, 2025244.90250.05240.45247.45247.29-0.46%85,558
Nov 17, 2025251.10253.45244.45248.60248.443.93%88,717
Nov 14, 2025237.65239.70231.80239.20239.04-0.48%105,992
Nov 13, 2025247.45247.95238.60240.35240.19-2.20%30,669
Nov 12, 2025253.25254.60244.80245.75245.59-1.21%103,229
Nov 11, 2025250.20250.90247.95248.75248.590.34%30,664
Nov 10, 2025245.00250.30244.75247.90247.743.59%42,467
Nov 7, 2025247.45247.70238.05239.30239.14-2.51%81,279
Nov 6, 2025247.45251.20243.95245.45245.29-0.83%46,515
Nov 5, 2025240.60248.10240.40247.50247.342.04%37,078
Nov 4, 2025242.55244.70240.25242.55242.39-1.08%41,000
Nov 3, 2025244.15246.45243.30245.20245.040.97%40,443
Oct 31, 2025246.50247.55240.20242.85242.69-1.20%41,258
Oct 30, 2025253.00258.30242.25245.80245.645.36%122,334
Oct 29, 2025232.05233.55229.45233.30233.151.77%32,137
Oct 28, 2025231.60232.75228.60229.25229.10-0.11%49,625
Oct 27, 2025227.10229.65226.80229.50229.352.59%39,845
Oct 24, 2025220.00225.00218.95223.70223.552.22%33,677
Oct 23, 2025218.35219.80217.05218.85218.710.62%18,361
Oct 22, 2025218.75221.65217.30217.50217.362.40%45,176
Oct 21, 2025219.90220.70210.25212.40212.26-3.39%53,178
Oct 20, 2025217.95220.05217.35219.85219.712.49%59,903
Oct 17, 2025212.75216.10210.10214.50214.36-1.63%73,213
Oct 16, 2025215.90220.35215.85218.05217.911.47%29,874
Oct 15, 2025211.25216.90211.00214.90214.761.39%44,929
Oct 14, 2025208.65211.95206.40211.95211.811.29%48,392