Alphabet Inc. (ETR:ABEA)
Germany · Delayed Price · Currency is EUR 317.25
+3.55 (1.13%)
Oct 12, 2026, 5:35 PM CET
ETR:ABEA Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 12, 2026 | 315.45 | 318.80 | 312.90 | 317.25 | 317.25 | 1.13% | 17,094 |
| 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 |
| Aug 21, 2026 | 292.00 | 295.45 | 291.60 | 294.90 | 294.71 | 1.64% | 9,832 |
| Aug 20, 2026 | 295.90 | 295.95 | 290.15 | 290.15 | 289.96 | -2.01% | 8,684 |
| Aug 19, 2026 | 296.30 | 296.75 | 292.90 | 296.10 | 295.91 | 0.03% | 12,587 |
| Aug 18, 2026 | 296.00 | 297.00 | 293.80 | 296.00 | 295.81 | -0.32% | 14,102 |
| Aug 17, 2026 | 300.70 | 301.00 | 295.20 | 296.95 | 296.76 | -0.37% | 17,100 |
| Aug 14, 2026 | 300.15 | 302.55 | 298.05 | 298.05 | 297.86 | -0.20% | 9,682 |
| Aug 13, 2026 | 298.60 | 301.05 | 298.25 | 298.65 | 298.46 | 0.79% | 11,732 |
| Aug 12, 2026 | 299.75 | 301.00 | 296.00 | 296.30 | 296.11 | -2.48% | 27,331 |
| Aug 11, 2026 | 309.25 | 310.15 | 302.70 | 303.85 | 303.65 | -1.03% | 16,999 |
| Aug 10, 2026 | 308.10 | 309.75 | 305.65 | 307.00 | 306.80 | -0.53% | 14,512 |
| Aug 7, 2026 | 312.00 | 312.10 | 306.35 | 308.65 | 308.45 | -1.34% | 19,863 |
| Aug 6, 2026 | 315.60 | 317.65 | 310.75 | 312.85 | 312.65 | -4.62% | 35,428 |
| Aug 5, 2026 | 329.70 | 332.55 | 327.50 | 328.00 | 327.79 | 0.57% | 18,757 |
| Aug 4, 2026 | 323.75 | 327.80 | 318.10 | 326.15 | 325.94 | 0.42% | 26,999 |