Alphabet Inc. (ETR:ABEC)
Germany · Delayed Price · Currency is EUR 260.05
-1.80 (-0.69%)
Mar 3, 2026, 5:35 PM CET
Alphabet Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 3, 2026 | 257.95 | 260.10 | 254.35 | 260.05 | 260.05 | -0.69% | 10,964 |
| Mar 2, 2026 | 257.15 | 261.85 | 256.95 | 261.85 | 261.85 | 0.48% | 10,454 |
| Feb 27, 2026 | 261.20 | 262.05 | 257.50 | 260.60 | 260.60 | -0.13% | 4,655 |
| Feb 26, 2026 | 264.35 | 266.15 | 256.85 | 260.95 | 260.95 | -0.93% | 16,503 |
| Feb 25, 2026 | 264.35 | 266.10 | 262.10 | 263.40 | 263.40 | -0.11% | 8,514 |
| Feb 24, 2026 | 265.00 | 265.75 | 260.55 | 263.70 | 263.70 | -0.86% | 6,381 |
| Feb 23, 2026 | 265.65 | 270.40 | 264.65 | 266.00 | 266.00 | -0.60% | 6,822 |
| Feb 20, 2026 | 261.50 | 267.60 | 259.25 | 267.60 | 267.60 | 3.10% | 17,558 |
| Feb 19, 2026 | 259.05 | 260.15 | 256.20 | 259.55 | 259.55 | 0.60% | 8,786 |
| Feb 18, 2026 | 256.30 | 258.00 | 255.70 | 258.00 | 258.00 | 1.22% | 5,028 |
| Feb 17, 2026 | 256.25 | 257.75 | 251.65 | 254.90 | 254.90 | -1.05% | 11,775 |
| Feb 16, 2026 | 258.00 | 259.15 | 257.00 | 257.60 | 257.60 | -0.06% | 5,815 |
| Feb 13, 2026 | 260.00 | 261.70 | 256.55 | 257.75 | 257.75 | -2.27% | 8,406 |
| Feb 12, 2026 | 263.35 | 264.05 | 261.00 | 263.75 | 263.75 | 0.55% | 21,436 |
| Feb 11, 2026 | 268.15 | 270.50 | 262.20 | 262.30 | 262.30 | -1.87% | 3,757 |
| Feb 10, 2026 | 272.60 | 272.65 | 264.40 | 267.30 | 267.30 | -2.46% | 14,529 |
| Feb 9, 2026 | 272.90 | 274.05 | 267.00 | 274.05 | 274.05 | 0.48% | 13,498 |
| Feb 6, 2026 | 276.90 | 281.00 | 271.10 | 272.75 | 272.75 | -0.84% | 17,059 |
| Feb 5, 2026 | 278.25 | 280.55 | 261.65 | 275.05 | 275.05 | -2.81% | 40,147 |
| Feb 4, 2026 | 290.75 | 292.60 | 283.00 | 283.00 | 283.00 | -2.85% | 21,373 |
| Feb 3, 2026 | 295.30 | 297.10 | 290.20 | 291.30 | 291.30 | 0.50% | 9,706 |
| Feb 2, 2026 | 282.35 | 292.25 | 281.50 | 289.85 | 289.85 | 1.65% | 9,249 |
| Jan 30, 2026 | 279.20 | 286.00 | 277.95 | 285.15 | 285.15 | 3.02% | 18,065 |
| Jan 29, 2026 | 285.85 | 287.05 | 274.20 | 276.80 | 276.80 | -1.21% | 11,941 |
| Jan 28, 2026 | 281.00 | 282.15 | 279.35 | 280.20 | 280.20 | -0.11% | 10,427 |
| Jan 27, 2026 | 283.25 | 285.00 | 279.90 | 280.50 | 280.50 | -0.50% | 8,278 |
| Jan 26, 2026 | 276.85 | 281.90 | 274.80 | 281.90 | 281.90 | 0.37% | 8,520 |
| Jan 23, 2026 | 283.85 | 284.25 | 280.85 | 280.85 | 280.85 | -0.55% | 10,088 |
| Jan 22, 2026 | 282.75 | 286.50 | 281.75 | 282.40 | 282.40 | -0.12% | 14,518 |
| Jan 21, 2026 | 275.25 | 284.05 | 271.70 | 282.75 | 282.75 | 1.13% | 13,283 |
| Jan 20, 2026 | 275.35 | 279.60 | 270.60 | 279.60 | 279.60 | -0.04% | 32,508 |
| Jan 19, 2026 | 279.55 | 280.75 | 277.20 | 279.70 | 279.70 | -1.91% | 84,924 |
| Jan 16, 2026 | 288.25 | 289.95 | 284.25 | 285.15 | 285.15 | -0.40% | 14,121 |
| Jan 15, 2026 | 290.10 | 292.05 | 285.95 | 286.30 | 286.30 | - | 24,117 |
| Jan 14, 2026 | 289.35 | 290.50 | 284.25 | 286.30 | 286.30 | -1.63% | 9,151 |
| Jan 13, 2026 | 286.80 | 292.60 | 286.10 | 291.05 | 291.05 | 2.84% | 11,038 |
| Jan 12, 2026 | 279.85 | 286.00 | 278.20 | 283.00 | 283.00 | -0.39% | 11,061 |
| Jan 9, 2026 | 281.10 | 284.70 | 280.10 | 284.10 | 284.10 | 1.54% | 8,614 |
| Jan 8, 2026 | 276.75 | 283.40 | 276.60 | 279.80 | 279.80 | 2.23% | 13,470 |
| Jan 7, 2026 | 269.20 | 275.70 | 267.70 | 273.70 | 273.70 | 2.11% | 6,995 |
| Jan 6, 2026 | 271.10 | 274.20 | 267.55 | 268.05 | 268.05 | -1.03% | 4,092 |
| Jan 5, 2026 | 270.70 | 272.70 | 270.20 | 270.85 | 270.85 | 2.07% | 12,321 |
| Jan 2, 2026 | 269.80 | 275.00 | 264.85 | 265.35 | 265.35 | -0.73% | 11,491 |
| Dec 30, 2025 | 266.75 | 267.50 | 266.75 | 267.30 | 267.30 | 0.51% | 1,786 |
| Dec 29, 2025 | 266.70 | 267.00 | 264.70 | 265.95 | 265.95 | -0.52% | 20,836 |
| Dec 23, 2025 | 264.40 | 268.70 | 263.55 | 267.35 | 267.35 | 1.46% | 12,394 |
| Dec 22, 2025 | 264.65 | 265.65 | 261.25 | 263.50 | 263.50 | 0.63% | 10,500 |
| Dec 19, 2025 | 260.60 | 262.30 | 258.00 | 261.85 | 261.85 | 1.06% | 12,254 |
| Dec 18, 2025 | 255.85 | 259.30 | 255.45 | 259.10 | 259.10 | 1.53% | 18,658 |
| Dec 17, 2025 | 263.25 | 265.00 | 254.00 | 255.20 | 255.20 | -2.03% | 11,548 |