Skip to main content
logo
Alphabet Inc. (ETR:ABEA)
Germany flag Germany · Delayed Price · Currency is EUR
280.85
+8.30 (3.05%)
Apr 14, 2026, 5:35 PM CET

ETR:ABEA Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 14, 2026273.80280.85273.60280.85280.853.05%16,172
Apr 13, 2026268.90273.30267.95272.55272.550.33%16,437
Apr 10, 2026271.55274.40271.40271.65271.650.63%14,156
Apr 9, 2026270.75271.00266.45269.95269.95-0.50%15,766
Apr 8, 2026271.60275.00269.60271.30271.304.41%32,715
Apr 7, 2026259.70263.35257.60259.85259.851.46%26,840
Apr 2, 2026253.00257.95250.05256.10256.100.23%20,241
Apr 1, 2026251.80256.10248.55255.50255.504.48%37,307
Mar 31, 2026239.65245.00239.50244.55244.551.94%16,666
Mar 30, 2026238.40241.10238.40239.90239.90-0.10%14,242
Mar 27, 2026244.75245.30239.00240.15240.15-2.67%23,323
Mar 26, 2026251.25251.40246.50246.75246.75-2.12%21,129
Mar 25, 2026252.85255.40250.30252.10252.10-0.55%29,231
Mar 24, 2026260.25261.05253.00253.50253.50-2.69%18,207
Mar 23, 2026256.05265.55255.95260.50260.50-0.21%76,033
Mar 20, 2026265.25265.40260.70261.05261.05-1.36%23,991
Mar 19, 2026267.90267.90263.50264.65264.65-1.53%26,637
Mar 18, 2026271.30271.45267.85268.75268.750.54%22,186
Mar 17, 2026264.55267.80263.50267.30267.301.04%11,040
Mar 16, 2026265.70266.55263.30264.55264.55-16,282
Mar 13, 2026263.70268.15263.70264.55264.550.42%23,192
Mar 12, 2026266.05267.55261.60263.45263.45-1.29%24,139
Mar 11, 2026264.35268.40263.35266.90266.900.77%16,210
Mar 10, 2026263.20265.45262.00264.85264.851.92%23,948
Mar 9, 2026253.00260.05252.80259.85259.850.68%36,904
Mar 6, 2026261.50261.50254.15258.10257.92-0.42%16,577
Mar 5, 2026261.00263.05258.00259.20259.02-1.01%48,624
Mar 4, 2026259.40262.40258.60261.85261.670.83%26,539
Mar 3, 2026258.10260.40255.10259.70259.52-0.86%51,144
Mar 2, 2026257.50262.05257.05261.95261.770.31%34,322
Feb 27, 2026261.00262.35257.60261.15260.970.02%13,810
Feb 26, 2026263.95266.25256.70261.10260.92-0.84%36,095
Feb 25, 2026263.75266.15262.10263.30263.12-0.09%20,884
Feb 24, 2026264.80265.60259.90263.55263.37-0.88%14,545
Feb 23, 2026265.50270.65264.55265.90265.71-0.52%36,809
Feb 20, 2026260.70267.75258.50267.30267.113.22%47,396
Feb 19, 2026257.95259.70255.60258.95258.770.52%21,368
Feb 18, 2026256.05257.70255.20257.60257.421.20%27,826
Feb 17, 2026256.55257.45250.75254.55254.37-1.20%47,721
Feb 16, 2026258.45258.95256.80257.65257.470.10%13,822
Feb 13, 2026260.00261.25256.20257.40257.22-2.37%43,268
Feb 12, 2026263.05263.85260.75263.65263.470.61%52,936
Feb 11, 2026268.15270.60261.85262.05261.87-1.95%29,974
Feb 10, 2026272.50272.55264.15267.25267.06-2.46%38,083
Feb 9, 2026272.75274.00266.55274.00273.810.57%59,011
Feb 6, 2026276.00280.60270.95272.45272.26-0.51%55,993
Feb 5, 2026277.55280.35260.70273.85273.66-3.01%160,383
Feb 4, 2026289.60291.55282.00282.35282.15-2.76%70,933
Feb 3, 2026294.75296.10289.35290.35290.150.28%46,118
Feb 2, 2026281.35292.05280.85289.55289.351.67%41,977