Alphabet Inc. (ETR:ABEA)
Germany · Delayed Price · Currency is EUR 251.45
-4.10 (-1.60%)
Oct 30, 2026, 5:35 PM CET
ETR:ABEA Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 30, 2026 | 251.25 | 253.80 | 250.00 | 251.45 | 251.45 | -1.60% | 49,792 |
| Oct 29, 2026 | 260.40 | 262.75 | 252.20 | 255.55 | 255.55 | -11.97% | 149,936 |
| Oct 28, 2026 | 291.90 | 293.10 | 290.00 | 290.30 | 290.30 | 0.54% | 20,635 |
| Oct 27, 2026 | 284.90 | 289.45 | 281.75 | 288.75 | 288.75 | 1.17% | 25,103 |
| Oct 26, 2026 | 286.50 | 288.35 | 284.10 | 285.40 | 285.40 | -1.33% | 21,672 |
| Oct 23, 2026 | 289.75 | 290.95 | 286.00 | 289.25 | 289.25 | -1.14% | 10,825 |
| Oct 22, 2026 | 294.45 | 295.75 | 290.00 | 292.60 | 292.60 | -1.53% | 15,106 |
| Oct 21, 2026 | 303.55 | 303.70 | 294.50 | 297.15 | 297.15 | -2.29% | 26,234 |
| Oct 20, 2026 | 307.35 | 307.35 | 303.95 | 304.10 | 304.10 | -1.27% | 10,123 |
| Oct 19, 2026 | 305.60 | 308.90 | 304.50 | 308.00 | 308.00 | 0.67% | 9,074 |
| Oct 16, 2026 | 310.30 | 311.70 | 305.40 | 305.95 | 305.95 | -1.92% | 11,744 |
| Oct 15, 2026 | 305.15 | 314.00 | 304.00 | 311.95 | 311.95 | -1.87% | 29,239 |
| Oct 14, 2026 | 318.55 | 323.15 | 317.60 | 317.90 | 317.90 | -0.16% | 13,877 |
| Oct 13, 2026 | 315.25 | 320.20 | 314.40 | 318.40 | 318.40 | 0.36% | 20,619 |
| Oct 12, 2026 | 315.45 | 318.80 | 312.90 | 317.25 | 317.25 | 1.13% | 17,108 |
| Oct 9, 2026 | 311.40 | 316.20 | 311.40 | 313.70 | 313.70 | 0.45% | 8,180 |
| Oct 8, 2026 | 312.10 | 319.00 | 310.85 | 312.30 | 312.30 | 0.99% | 23,772 |
| Oct 7, 2026 | 309.50 | 311.35 | 307.00 | 309.25 | 309.25 | -0.15% | 10,158 |
| Oct 6, 2026 | 310.60 | 310.75 | 306.60 | 309.70 | 309.70 | 0.41% | 14,314 |
| Oct 5, 2026 | 307.20 | 308.80 | 305.25 | 308.45 | 308.45 | 1.48% | 9,057 |
| Oct 2, 2026 | 301.55 | 306.40 | 301.55 | 303.95 | 303.95 | 0.30% | 13,496 |
| Oct 1, 2026 | 311.75 | 312.80 | 301.95 | 303.05 | 303.05 | -2.07% | 22,856 |
| Sep 30, 2026 | 300.80 | 310.15 | 300.55 | 309.45 | 309.45 | 3.34% | 19,141 |
| Sep 29, 2026 | 300.90 | 302.55 | 298.10 | 299.45 | 299.45 | -0.02% | 13,856 |
| Sep 28, 2026 | 300.60 | 302.05 | 298.75 | 299.50 | 299.50 | -0.84% | 10,360 |
| Sep 25, 2026 | 301.35 | 304.35 | 299.80 | 302.05 | 302.05 | 1.39% | 10,975 |
| Sep 24, 2026 | 297.55 | 299.10 | 294.90 | 297.90 | 297.90 | -0.45% | 28,923 |
| Sep 23, 2026 | 309.00 | 310.05 | 298.85 | 299.25 | 299.25 | -4.04% | 37,441 |
| Sep 22, 2026 | 311.60 | 317.70 | 310.50 | 311.85 | 311.85 | 0.43% | 20,965 |
| Sep 21, 2026 | 306.50 | 311.70 | 304.25 | 310.50 | 310.50 | 1.77% | 15,603 |
| Sep 18, 2026 | 308.20 | 313.60 | 304.90 | 305.10 | 305.10 | 0.76% | 31,213 |
| Sep 17, 2026 | 301.00 | 303.90 | 299.70 | 302.80 | 302.80 | 1.03% | 14,138 |
| Sep 16, 2026 | 298.90 | 301.85 | 298.00 | 299.70 | 299.70 | 0.67% | 11,287 |
| Sep 15, 2026 | 300.95 | 301.60 | 297.60 | 297.70 | 297.70 | -0.45% | 14,272 |
| Sep 14, 2026 | 290.60 | 301.30 | 289.80 | 299.05 | 299.05 | 1.58% | 25,889 |
| Sep 11, 2026 | 286.95 | 295.30 | 286.75 | 294.40 | 294.40 | 3.68% | 11,109 |
| Sep 10, 2026 | 284.45 | 286.10 | 282.65 | 283.95 | 283.95 | 0.18% | 12,467 |
| Sep 9, 2026 | 291.70 | 291.85 | 281.60 | 283.45 | 283.45 | -2.61% | 19,361 |
| Sep 8, 2026 | 289.90 | 291.05 | 286.70 | 291.05 | 291.05 | -0.29% | 9,318 |
| Sep 7, 2026 | 292.30 | 292.30 | 291.00 | 291.90 | 291.90 | 0.40% | 8,773 |
| Sep 4, 2026 | 295.55 | 295.85 | 290.05 | 290.75 | 290.75 | -1.33% | 6,770 |
| Sep 3, 2026 | 291.70 | 296.45 | 289.15 | 294.85 | 294.66 | 1.25% | 16,125 |
| Sep 2, 2026 | 291.40 | 293.00 | 287.55 | 291.20 | 291.01 | 0.41% | 12,057 |
| Sep 1, 2026 | 293.05 | 293.05 | 287.60 | 290.00 | 289.81 | -0.38% | 21,779 |
| Aug 31, 2026 | 298.65 | 298.65 | 290.75 | 291.10 | 290.91 | -3.16% | 14,358 |
| Aug 28, 2026 | 293.35 | 300.60 | 292.45 | 300.60 | 300.41 | 2.79% | 12,288 |
| Aug 27, 2026 | 292.80 | 293.50 | 290.60 | 292.45 | 292.26 | -0.39% | 20,356 |
| Aug 26, 2026 | 297.45 | 298.45 | 293.10 | 293.60 | 293.41 | -1.13% | 15,845 |
| Aug 25, 2026 | 298.60 | 300.85 | 296.35 | 296.95 | 296.76 | -1.21% | 9,631 |
| Aug 24, 2026 | 294.10 | 300.80 | 293.20 | 300.60 | 300.41 | 1.93% | 12,232 |