Alphabet Inc. (ETR:ABEA)
Germany · Delayed Price · Currency is EUR 291.20
+1.20 (0.41%)
Sep 2, 2026, 5:35 PM CET
ETR:ABEA Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 2, 2026 | 291.40 | 293.00 | 287.55 | 291.20 | 291.20 | 0.41% | 12,057 |
| Sep 1, 2026 | 293.05 | 293.05 | 287.60 | 290.00 | 290.00 | -0.38% | 21,779 |
| Aug 31, 2026 | 298.65 | 298.65 | 290.75 | 291.10 | 291.10 | -3.16% | 14,358 |
| Aug 28, 2026 | 293.35 | 300.60 | 292.45 | 300.60 | 300.60 | 2.79% | 12,288 |
| Aug 27, 2026 | 292.80 | 293.50 | 290.60 | 292.45 | 292.45 | -0.39% | 20,356 |
| Aug 26, 2026 | 297.45 | 298.45 | 293.10 | 293.60 | 293.60 | -1.13% | 15,845 |
| Aug 25, 2026 | 298.60 | 300.85 | 296.35 | 296.95 | 296.95 | -1.21% | 9,631 |
| Aug 24, 2026 | 294.10 | 300.80 | 293.20 | 300.60 | 300.60 | 1.93% | 12,232 |
| Aug 21, 2026 | 292.00 | 295.45 | 291.60 | 294.90 | 294.90 | 1.64% | 9,832 |
| Aug 20, 2026 | 295.90 | 295.95 | 290.15 | 290.15 | 290.15 | -2.01% | 8,684 |
| Aug 19, 2026 | 296.30 | 296.75 | 292.90 | 296.10 | 296.10 | 0.03% | 12,587 |
| Aug 18, 2026 | 296.00 | 297.00 | 293.80 | 296.00 | 296.00 | -0.32% | 14,102 |
| Aug 17, 2026 | 300.70 | 301.00 | 295.20 | 296.95 | 296.95 | -0.37% | 17,100 |
| Aug 14, 2026 | 300.15 | 302.55 | 298.05 | 298.05 | 298.05 | -0.20% | 9,682 |
| Aug 13, 2026 | 298.60 | 301.05 | 298.25 | 298.65 | 298.65 | 0.79% | 11,732 |
| Aug 12, 2026 | 299.75 | 301.00 | 296.00 | 296.30 | 296.30 | -2.48% | 27,331 |
| Aug 11, 2026 | 309.25 | 310.15 | 302.70 | 303.85 | 303.85 | -1.03% | 16,999 |
| Aug 10, 2026 | 308.10 | 309.75 | 305.65 | 307.00 | 307.00 | -0.53% | 14,512 |
| Aug 7, 2026 | 312.00 | 312.10 | 306.35 | 308.65 | 308.65 | -1.34% | 19,863 |
| Aug 6, 2026 | 315.60 | 317.65 | 310.75 | 312.85 | 312.85 | -4.62% | 35,428 |
| Aug 5, 2026 | 329.70 | 332.55 | 327.50 | 328.00 | 328.00 | 0.57% | 18,757 |
| Aug 4, 2026 | 323.75 | 327.80 | 318.10 | 326.15 | 326.15 | 0.42% | 26,999 |
| Aug 3, 2026 | 313.20 | 324.80 | 310.70 | 324.80 | 324.80 | 6.91% | 45,797 |
| Jul 31, 2026 | 295.30 | 307.15 | 293.60 | 303.80 | 303.80 | 5.34% | 33,313 |
| Jul 30, 2026 | 293.00 | 295.10 | 287.55 | 288.40 | 288.40 | -1.84% | 22,496 |
| Jul 29, 2026 | 293.40 | 296.00 | 291.35 | 293.80 | 293.80 | 0.67% | 27,146 |
| Jul 28, 2026 | 286.50 | 292.10 | 285.55 | 291.85 | 291.85 | 1.41% | 20,639 |
| Jul 27, 2026 | 283.85 | 290.50 | 283.80 | 287.80 | 287.80 | 1.97% | 27,294 |
| Jul 24, 2026 | 280.00 | 284.60 | 279.40 | 282.25 | 282.25 | 1.04% | 34,417 |
| Jul 23, 2026 | 291.50 | 291.50 | 276.90 | 279.35 | 279.35 | -8.18% | 71,674 |
| Jul 22, 2026 | 305.50 | 306.95 | 303.55 | 304.25 | 304.25 | -0.56% | 13,590 |
| Jul 21, 2026 | 311.75 | 312.05 | 304.90 | 305.95 | 305.95 | -2.33% | 19,493 |
| Jul 20, 2026 | 304.30 | 314.65 | 303.80 | 313.25 | 313.25 | 3.26% | 17,175 |
| Jul 17, 2026 | 306.45 | 307.15 | 298.65 | 303.35 | 303.35 | -6.59% | 55,293 |
| Jul 16, 2026 | 325.65 | 331.05 | 323.05 | 324.75 | 324.75 | -0.06% | 35,940 |
| Jul 15, 2026 | 315.05 | 324.95 | 312.65 | 324.95 | 324.95 | 3.95% | 32,450 |
| Jul 14, 2026 | 309.70 | 313.10 | 305.35 | 312.60 | 312.60 | 0.34% | 26,774 |
| Jul 13, 2026 | 311.65 | 313.40 | 310.15 | 311.55 | 311.55 | 0.58% | 23,826 |
| Jul 10, 2026 | 311.75 | 315.85 | 309.00 | 309.75 | 309.75 | 0.08% | 15,047 |
| Jul 9, 2026 | 317.20 | 317.50 | 307.25 | 309.50 | 309.50 | -2.07% | 32,777 |
| Jul 8, 2026 | 321.45 | 322.85 | 316.05 | 316.05 | 316.05 | -2.18% | 20,964 |
| Jul 7, 2026 | 320.05 | 326.00 | 319.65 | 323.10 | 323.10 | 1.62% | 24,448 |
| Jul 6, 2026 | 315.00 | 318.25 | 312.90 | 317.95 | 317.95 | 0.94% | 11,729 |
| Jul 3, 2026 | 314.80 | 315.00 | 312.80 | 315.00 | 315.00 | 0.72% | 8,514 |
| Jul 2, 2026 | 314.45 | 318.10 | 311.40 | 312.75 | 312.75 | -1.33% | 48,226 |
| Jul 1, 2026 | 311.90 | 318.30 | 310.95 | 316.95 | 316.95 | 1.70% | 21,614 |
| Jun 30, 2026 | 310.35 | 312.35 | 307.80 | 311.65 | 311.65 | 1.38% | 17,179 |
| Jun 29, 2026 | 298.50 | 308.10 | 298.15 | 307.40 | 307.40 | 2.25% | 17,545 |
| Jun 26, 2026 | 299.75 | 301.30 | 295.00 | 300.65 | 300.65 | 0.25% | 28,515 |
| Jun 25, 2026 | 300.00 | 301.75 | 295.75 | 299.90 | 299.90 | -2.96% | 34,683 |