Alphabet Inc. (ETR:ABEC)
Germany · Delayed Price · Currency is EUR 239.75
-6.15 (-2.50%)
At close: Mar 27, 2026
ETR:ABEC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 244.55 | 245.35 | 239.20 | 239.75 | 239.75 | -2.50% | 7,525 |
| Mar 26, 2026 | 250.00 | 250.35 | 245.55 | 245.90 | 245.90 | -1.76% | 3,879 |
| Mar 25, 2026 | 252.10 | 253.45 | 249.50 | 250.30 | 250.30 | -0.30% | 6,247 |
| Mar 24, 2026 | 257.65 | 258.30 | 250.55 | 251.05 | 251.05 | -2.64% | 7,651 |
| Mar 23, 2026 | 254.45 | 264.15 | 254.45 | 257.85 | 257.85 | -0.81% | 21,280 |
| Mar 20, 2026 | 263.85 | 264.25 | 259.60 | 259.95 | 259.95 | -1.29% | 20,527 |
| Mar 19, 2026 | 266.45 | 266.50 | 262.50 | 263.35 | 263.35 | -1.53% | 10,723 |
| Mar 18, 2026 | 269.95 | 270.15 | 266.50 | 267.45 | 267.45 | 0.43% | 8,006 |
| Mar 17, 2026 | 263.40 | 266.70 | 262.75 | 266.30 | 266.30 | 1.12% | 2,838 |
| Mar 16, 2026 | 264.30 | 265.65 | 262.45 | 263.35 | 263.35 | -0.25% | 9,032 |
| Mar 13, 2026 | 263.45 | 267.45 | 263.45 | 264.00 | 264.00 | 0.32% | 5,479 |
| Mar 12, 2026 | 265.80 | 266.05 | 261.30 | 263.15 | 263.15 | -1.29% | 10,885 |
| Mar 11, 2026 | 263.70 | 268.15 | 263.50 | 266.60 | 266.60 | 0.79% | 6,296 |
| Mar 10, 2026 | 262.50 | 265.10 | 261.75 | 264.50 | 264.50 | 1.91% | 4,882 |
| Mar 9, 2026 | 252.70 | 259.75 | 252.55 | 259.55 | 259.55 | 0.64% | 4,432 |
| Mar 6, 2026 | 261.00 | 261.00 | 255.00 | 257.90 | 257.72 | -0.48% | 1,171 |
| Mar 5, 2026 | 260.85 | 263.05 | 258.00 | 259.15 | 258.97 | -1.05% | 20,625 |
| Mar 4, 2026 | 259.35 | 262.00 | 258.75 | 261.90 | 261.72 | 0.71% | 7,948 |
| Mar 3, 2026 | 257.95 | 260.10 | 254.35 | 260.05 | 259.87 | -0.69% | 10,964 |
| Mar 2, 2026 | 257.15 | 261.85 | 256.95 | 261.85 | 261.67 | 0.48% | 10,454 |
| Feb 27, 2026 | 261.20 | 262.05 | 257.50 | 260.60 | 260.42 | -0.13% | 4,655 |
| Feb 26, 2026 | 264.35 | 266.15 | 256.85 | 260.95 | 260.77 | -0.93% | 16,503 |
| Feb 25, 2026 | 264.35 | 266.10 | 262.10 | 263.40 | 263.22 | -0.11% | 8,514 |
| Feb 24, 2026 | 265.00 | 265.75 | 260.55 | 263.70 | 263.51 | -0.86% | 6,381 |
| Feb 23, 2026 | 265.65 | 270.40 | 264.65 | 266.00 | 265.81 | -0.60% | 6,822 |
| Feb 20, 2026 | 261.50 | 267.60 | 259.25 | 267.60 | 267.41 | 3.10% | 17,558 |
| Feb 19, 2026 | 259.05 | 260.15 | 256.20 | 259.55 | 259.37 | 0.60% | 8,786 |
| Feb 18, 2026 | 256.30 | 258.00 | 255.70 | 258.00 | 257.82 | 1.22% | 5,028 |
| Feb 17, 2026 | 256.25 | 257.75 | 251.65 | 254.90 | 254.72 | -1.05% | 11,775 |
| Feb 16, 2026 | 258.00 | 259.15 | 257.00 | 257.60 | 257.42 | -0.06% | 5,815 |
| Feb 13, 2026 | 260.00 | 261.70 | 256.55 | 257.75 | 257.57 | -2.27% | 8,406 |
| Feb 12, 2026 | 263.35 | 264.05 | 261.00 | 263.75 | 263.56 | 0.55% | 21,436 |
| Feb 11, 2026 | 268.15 | 270.50 | 262.20 | 262.30 | 262.12 | -1.87% | 3,757 |
| Feb 10, 2026 | 272.60 | 272.65 | 264.40 | 267.30 | 267.11 | -2.46% | 14,529 |
| Feb 9, 2026 | 272.90 | 274.05 | 267.00 | 274.05 | 273.86 | 0.48% | 13,498 |
| Feb 6, 2026 | 276.90 | 281.00 | 271.10 | 272.75 | 272.56 | -0.84% | 17,059 |
| Feb 5, 2026 | 278.25 | 280.55 | 261.65 | 275.05 | 274.86 | -2.81% | 40,147 |
| Feb 4, 2026 | 290.75 | 292.60 | 283.00 | 283.00 | 282.80 | -2.85% | 21,373 |
| Feb 3, 2026 | 295.30 | 297.10 | 290.20 | 291.30 | 291.10 | 0.50% | 9,706 |
| Feb 2, 2026 | 282.35 | 292.25 | 281.50 | 289.85 | 289.65 | 1.65% | 9,249 |
| Jan 30, 2026 | 279.20 | 286.00 | 277.95 | 285.15 | 284.95 | 3.02% | 18,065 |
| Jan 29, 2026 | 285.85 | 287.05 | 274.20 | 276.80 | 276.61 | -1.21% | 11,941 |
| Jan 28, 2026 | 281.00 | 282.15 | 279.35 | 280.20 | 280.00 | -0.11% | 10,427 |
| Jan 27, 2026 | 283.25 | 285.00 | 279.90 | 280.50 | 280.30 | -0.50% | 8,278 |
| Jan 26, 2026 | 276.85 | 281.90 | 274.80 | 281.90 | 281.70 | 0.37% | 8,520 |
| Jan 23, 2026 | 283.85 | 284.25 | 280.85 | 280.85 | 280.65 | -0.55% | 10,088 |
| Jan 22, 2026 | 282.75 | 286.50 | 281.75 | 282.40 | 282.20 | -0.12% | 14,518 |
| Jan 21, 2026 | 275.25 | 284.05 | 271.70 | 282.75 | 282.55 | 1.13% | 13,283 |
| Jan 20, 2026 | 275.35 | 279.60 | 270.60 | 279.60 | 279.40 | -0.04% | 32,508 |
| Jan 19, 2026 | 279.55 | 280.75 | 277.20 | 279.70 | 279.50 | -1.91% | 84,924 |