Alphabet Inc. (ETR:ABEC)
Germany · Delayed Price · Currency is EUR 288.05
+2.90 (1.02%)
Feb 2, 2026, 3:55 PM CET
Alphabet Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Dec 16, 2025 | 260.70 | 264.10 | 258.25 | 260.50 | 260.50 | -0.61% | 14,738 |
| Dec 15, 2025 | 264.70 | 266.35 | 261.60 | 262.10 | 262.10 | 0.02% | 7,599 |
| Dec 12, 2025 | 268.75 | 269.95 | 261.65 | 262.05 | 262.05 | -2.57% | 29,378 |
| Dec 11, 2025 | 271.50 | 273.95 | 268.05 | 268.95 | 268.95 | -1.68% | 30,069 |
| Dec 10, 2025 | 273.25 | 274.00 | 271.10 | 273.55 | 273.55 | 0.98% | 6,187 |
| Dec 9, 2025 | 270.05 | 271.00 | 268.50 | 270.90 | 270.90 | -0.22% | 6,208 |
| Dec 8, 2025 | 277.45 | 277.75 | 271.50 | 271.50 | 271.50 | -1.52% | 8,269 |
| Dec 5, 2025 | 274.30 | 277.50 | 273.70 | 275.70 | 275.52 | 1.34% | 3,942 |
| Dec 4, 2025 | 275.05 | 276.90 | 270.80 | 272.05 | 271.87 | -0.98% | 13,174 |
| Dec 3, 2025 | 273.05 | 274.75 | 269.55 | 274.75 | 274.57 | 1.16% | 13,055 |
| Dec 2, 2025 | 272.25 | 274.40 | 271.00 | 271.60 | 271.42 | -0.51% | 11,245 |
| Dec 1, 2025 | 273.80 | 274.75 | 270.70 | 273.00 | 272.82 | -0.42% | 27,995 |
| Nov 28, 2025 | 280.50 | 282.35 | 273.50 | 274.15 | 273.97 | -1.67% | 14,462 |
| Nov 27, 2025 | 275.90 | 279.85 | 275.90 | 278.80 | 278.62 | 1.34% | 13,705 |
| Nov 26, 2025 | 285.25 | 285.25 | 273.80 | 275.10 | 274.92 | -0.54% | 25,403 |
| Nov 25, 2025 | 284.80 | 288.60 | 275.00 | 276.60 | 276.42 | 1.60% | 52,791 |
| Nov 24, 2025 | 266.70 | 276.50 | 265.05 | 272.25 | 272.07 | 4.91% | 38,486 |
| Nov 21, 2025 | 252.50 | 262.45 | 249.40 | 259.50 | 259.33 | -0.04% | 35,466 |
| Nov 20, 2025 | 259.75 | 266.45 | 258.05 | 259.60 | 259.43 | 1.19% | 34,197 |
| Nov 19, 2025 | 247.80 | 263.00 | 247.45 | 256.55 | 256.38 | 3.49% | 22,155 |
| Nov 18, 2025 | 245.60 | 250.40 | 241.05 | 247.90 | 247.74 | -0.48% | 26,825 |
| Nov 17, 2025 | 251.35 | 254.05 | 244.95 | 249.10 | 248.94 | 3.88% | 25,990 |