Alphabet Inc. (ETR:ABEC)
Germany · Delayed Price · Currency is EUR 263.50
+1.65 (0.63%)
At close: Dec 22, 2025
Alphabet Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Nov 14, 2025 | 238.00 | 240.15 | 232.85 | 239.80 | 239.64 | -0.48% | 36,406 |
| Nov 13, 2025 | 248.10 | 248.30 | 239.30 | 240.95 | 240.79 | -2.25% | 11,948 |
| Nov 12, 2025 | 254.20 | 255.00 | 245.45 | 246.50 | 246.34 | -1.14% | 9,491 |
| Nov 11, 2025 | 250.35 | 251.00 | 248.80 | 249.35 | 249.19 | 0.34% | 8,538 |
| Nov 10, 2025 | 246.00 | 250.35 | 245.25 | 248.50 | 248.34 | 3.71% | 10,456 |
| Nov 7, 2025 | 248.00 | 248.10 | 238.70 | 239.60 | 239.44 | -2.60% | 13,371 |
| Nov 6, 2025 | 248.00 | 251.45 | 244.45 | 246.00 | 245.84 | -0.79% | 24,880 |
| Nov 5, 2025 | 241.00 | 248.45 | 240.75 | 247.95 | 247.79 | 2.06% | 11,416 |
| Nov 4, 2025 | 242.85 | 244.70 | 240.90 | 242.95 | 242.79 | -1.08% | 16,068 |
| Nov 3, 2025 | 244.50 | 246.90 | 243.85 | 245.60 | 245.44 | 0.99% | 14,156 |
| Oct 31, 2025 | 246.95 | 247.75 | 240.85 | 243.20 | 243.04 | -1.28% | 10,801 |
| Oct 30, 2025 | 253.50 | 258.45 | 242.65 | 246.35 | 246.19 | 5.28% | 39,313 |
| Oct 29, 2025 | 232.60 | 234.00 | 230.20 | 234.00 | 233.85 | 1.87% | 11,768 |
| Oct 28, 2025 | 232.30 | 233.25 | 229.35 | 229.70 | 229.55 | -0.22% | 8,228 |
| Oct 27, 2025 | 227.45 | 230.20 | 227.25 | 230.20 | 230.05 | 2.52% | 23,399 |
| Oct 24, 2025 | 220.60 | 225.40 | 220.15 | 224.55 | 224.40 | 2.14% | 10,184 |
| Oct 23, 2025 | 219.65 | 219.90 | 218.00 | 219.85 | 219.71 | 0.71% | 5,507 |
| Oct 22, 2025 | 220.15 | 221.85 | 218.30 | 218.30 | 218.16 | 2.39% | 10,522 |
| Oct 21, 2025 | 220.20 | 221.05 | 211.40 | 213.20 | 213.06 | -3.29% | 17,020 |
| Oct 20, 2025 | 218.45 | 220.45 | 217.65 | 220.45 | 220.31 | 2.53% | 18,407 |
| Oct 17, 2025 | 213.00 | 216.35 | 210.55 | 215.00 | 214.86 | -1.67% | 25,459 |
| Oct 16, 2025 | 216.40 | 220.65 | 216.40 | 218.65 | 218.51 | 1.44% | 7,565 |
| Oct 15, 2025 | 212.05 | 217.50 | 211.75 | 215.55 | 215.41 | 1.32% | 5,880 |
| Oct 14, 2025 | 208.85 | 212.75 | 206.75 | 212.75 | 212.61 | 1.38% | 16,139 |