Alphabet Inc. (ETR:ABEC)
Germany · Delayed Price · Currency is EUR 274.15
-4.65 (-1.67%)
At close: Nov 28, 2025
Alphabet Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 28, 2025 | 280.50 | 282.35 | 273.50 | 274.15 | 274.15 | -1.67% | 14,462 |
| Nov 27, 2025 | 275.90 | 279.85 | 275.90 | 278.80 | 278.80 | 1.34% | 13,705 |
| Nov 26, 2025 | 285.25 | 285.25 | 273.80 | 275.10 | 275.10 | -0.54% | 25,403 |
| Nov 25, 2025 | 284.80 | 288.60 | 275.00 | 276.60 | 276.60 | 1.60% | 52,791 |
| Nov 24, 2025 | 266.70 | 276.50 | 265.05 | 272.25 | 272.25 | 4.91% | 38,486 |
| Nov 21, 2025 | 252.50 | 262.45 | 249.40 | 259.50 | 259.50 | -0.04% | 35,466 |
| Nov 20, 2025 | 259.75 | 266.45 | 258.05 | 259.60 | 259.60 | 1.19% | 34,197 |
| Nov 19, 2025 | 247.80 | 263.00 | 247.45 | 256.55 | 256.55 | 3.49% | 22,155 |
| Nov 18, 2025 | 245.60 | 250.40 | 241.05 | 247.90 | 247.90 | -0.48% | 26,825 |
| Nov 17, 2025 | 251.35 | 254.05 | 244.95 | 249.10 | 249.10 | 3.88% | 25,990 |
| Nov 14, 2025 | 238.00 | 240.15 | 232.85 | 239.80 | 239.80 | -0.48% | 36,406 |
| Nov 13, 2025 | 248.10 | 248.30 | 239.30 | 240.95 | 240.95 | -2.25% | 11,948 |
| Nov 12, 2025 | 254.20 | 255.00 | 245.45 | 246.50 | 246.50 | -1.14% | 9,491 |
| Nov 11, 2025 | 250.35 | 251.00 | 248.80 | 249.35 | 249.35 | 0.34% | 8,538 |
| Nov 10, 2025 | 246.00 | 250.35 | 245.25 | 248.50 | 248.50 | 3.71% | 10,456 |
| Nov 7, 2025 | 248.00 | 248.10 | 238.70 | 239.60 | 239.60 | -2.60% | 13,371 |
| Nov 6, 2025 | 248.00 | 251.45 | 244.45 | 246.00 | 246.00 | -0.79% | 24,880 |
| Nov 5, 2025 | 241.00 | 248.45 | 240.75 | 247.95 | 247.95 | 2.06% | 11,416 |
| Nov 4, 2025 | 242.85 | 244.70 | 240.90 | 242.95 | 242.95 | -1.08% | 16,068 |
| Nov 3, 2025 | 244.50 | 246.90 | 243.85 | 245.60 | 245.60 | 0.99% | 14,156 |
| Oct 31, 2025 | 246.95 | 247.75 | 240.85 | 243.20 | 243.20 | -1.28% | 10,801 |
| Oct 30, 2025 | 253.50 | 258.45 | 242.65 | 246.35 | 246.35 | 5.28% | 39,313 |
| Oct 29, 2025 | 232.60 | 234.00 | 230.20 | 234.00 | 234.00 | 1.87% | 11,768 |
| Oct 28, 2025 | 232.30 | 233.25 | 229.35 | 229.70 | 229.70 | -0.22% | 8,228 |
| Oct 27, 2025 | 227.45 | 230.20 | 227.25 | 230.20 | 230.20 | 2.52% | 23,399 |
| Oct 24, 2025 | 220.60 | 225.40 | 220.15 | 224.55 | 224.55 | 2.14% | 10,184 |
| Oct 23, 2025 | 219.65 | 219.90 | 218.00 | 219.85 | 219.85 | 0.71% | 5,507 |
| Oct 22, 2025 | 220.15 | 221.85 | 218.30 | 218.30 | 218.30 | 2.39% | 10,522 |
| Oct 21, 2025 | 220.20 | 221.05 | 211.40 | 213.20 | 213.20 | -3.29% | 17,020 |
| Oct 20, 2025 | 218.45 | 220.45 | 217.65 | 220.45 | 220.45 | 2.53% | 18,407 |
| Oct 17, 2025 | 213.00 | 216.35 | 210.55 | 215.00 | 215.00 | -1.67% | 25,459 |
| Oct 16, 2025 | 216.40 | 220.65 | 216.40 | 218.65 | 218.65 | 1.44% | 7,565 |
| Oct 15, 2025 | 212.05 | 217.50 | 211.75 | 215.55 | 215.55 | 1.32% | 5,880 |
| Oct 14, 2025 | 208.85 | 212.75 | 206.75 | 212.75 | 212.75 | 1.38% | 16,139 |
| Oct 13, 2025 | 206.80 | 210.25 | 206.80 | 209.85 | 209.85 | 2.19% | 8,267 |
| Oct 10, 2025 | 208.90 | 211.45 | 205.00 | 205.35 | 205.35 | -0.99% | 5,166 |
| Oct 9, 2025 | 211.15 | 214.00 | 207.40 | 207.40 | 207.40 | -2.08% | 12,885 |
| Oct 8, 2025 | 212.70 | 212.70 | 211.00 | 211.80 | 211.80 | -0.47% | 10,782 |
| Oct 7, 2025 | 214.20 | 215.50 | 212.35 | 212.80 | 212.80 | 0.47% | 13,242 |
| Oct 6, 2025 | 211.55 | 213.35 | 209.40 | 211.80 | 211.80 | 1.22% | 11,124 |
| Oct 3, 2025 | 211.15 | 211.15 | 206.60 | 209.25 | 209.25 | 0.07% | 5,163 |
| Oct 2, 2025 | 209.55 | 210.90 | 207.90 | 209.10 | 209.10 | 1.31% | 30,102 |
| Oct 1, 2025 | 204.70 | 206.70 | 203.50 | 206.40 | 206.40 | 0.63% | 10,200 |
| Sep 30, 2025 | 208.55 | 208.55 | 204.35 | 205.10 | 205.10 | -3.21% | 11,009 |
| Sep 29, 2025 | 211.95 | 214.00 | 211.00 | 211.90 | 211.90 | 0.05% | 6,729 |
| Sep 26, 2025 | 212.00 | 213.95 | 211.25 | 211.80 | 211.80 | 0.19% | 18,350 |
| Sep 25, 2025 | 211.05 | 211.55 | 206.80 | 211.40 | 211.40 | -0.66% | 29,510 |
| Sep 24, 2025 | 214.05 | 215.50 | 212.00 | 212.80 | 212.80 | -0.75% | 5,536 |
| Sep 23, 2025 | 214.25 | 215.60 | 213.40 | 214.40 | 214.40 | -0.28% | 5,237 |
| Sep 22, 2025 | 216.45 | 217.50 | 214.80 | 215.00 | 215.00 | -0.21% | 11,403 |