Alphabet Inc. (ETR:ABEC)
Germany · Delayed Price · Currency is EUR 290.35
-3.20 (-1.09%)
Oct 22, 2026, 2:50 PM CEST
ETR:ABEC Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 22, 2026 | 291.45 | 291.45 | 286.95 | 290.35 | 290.35 | -1.09% | 7,029 |
| Oct 21, 2026 | 300.90 | 300.90 | 290.55 | 293.55 | 293.55 | -2.38% | 9,596 |
| Oct 20, 2026 | 302.95 | 303.65 | 300.60 | 300.70 | 300.70 | -1.28% | 5,904 |
| Oct 19, 2026 | 302.35 | 305.20 | 300.95 | 304.60 | 304.60 | 0.53% | 4,515 |
| Oct 16, 2026 | 306.60 | 308.00 | 302.10 | 303.00 | 303.00 | -1.77% | 3,015 |
| Oct 15, 2026 | 301.35 | 310.25 | 300.95 | 308.45 | 308.45 | -1.85% | 8,556 |
| Oct 14, 2026 | 314.65 | 319.00 | 313.95 | 314.25 | 314.25 | -0.22% | 1,947 |
| Oct 13, 2026 | 312.15 | 316.70 | 311.45 | 314.95 | 314.95 | 0.24% | 6,010 |
| Oct 12, 2026 | 311.95 | 315.30 | 309.60 | 314.20 | 314.20 | 1.05% | 3,392 |
| Oct 9, 2026 | 309.00 | 312.55 | 308.90 | 310.95 | 310.95 | 0.42% | 2,675 |
| Oct 8, 2026 | 308.85 | 315.35 | 308.20 | 309.65 | 309.65 | 0.91% | 11,579 |
| Oct 7, 2026 | 307.20 | 308.45 | 305.20 | 306.85 | 306.85 | 0.08% | 6,119 |
| Oct 6, 2026 | 307.95 | 308.20 | 304.00 | 306.60 | 306.60 | 0.38% | 6,787 |
| Oct 5, 2026 | 304.35 | 306.00 | 302.35 | 305.45 | 305.45 | 1.39% | 9,992 |
| Oct 2, 2026 | 299.10 | 303.55 | 298.60 | 301.25 | 301.25 | 0.28% | 4,212 |
| Oct 1, 2026 | 309.20 | 310.00 | 299.85 | 300.40 | 300.40 | -1.96% | 11,689 |
| Sep 30, 2026 | 297.80 | 306.40 | 297.60 | 306.40 | 306.40 | 3.30% | 3,781 |
| Sep 29, 2026 | 298.45 | 299.50 | 296.10 | 296.60 | 296.60 | -0.10% | 2,697 |
| Sep 28, 2026 | 297.70 | 298.90 | 296.30 | 296.90 | 296.90 | -0.82% | 2,080 |
| Sep 25, 2026 | 298.10 | 300.65 | 297.50 | 299.35 | 299.35 | 1.60% | 2,062 |
| Sep 24, 2026 | 294.65 | 296.10 | 292.00 | 294.65 | 294.65 | -0.61% | 8,114 |
| Sep 23, 2026 | 305.10 | 306.10 | 296.40 | 296.45 | 296.45 | -3.72% | 5,033 |
| Sep 22, 2026 | 308.00 | 313.00 | 307.20 | 307.90 | 307.90 | 0.34% | 2,783 |
| Sep 21, 2026 | 303.10 | 307.35 | 301.00 | 306.85 | 306.85 | 1.69% | 5,033 |
| Sep 18, 2026 | 305.20 | 309.40 | 301.75 | 301.75 | 301.75 | 0.67% | 4,605 |
| Sep 17, 2026 | 298.45 | 301.10 | 296.95 | 299.75 | 299.75 | 0.94% | 3,822 |
| Sep 16, 2026 | 295.85 | 298.40 | 295.05 | 296.95 | 296.95 | 0.76% | 2,254 |
| Sep 15, 2026 | 297.70 | 298.15 | 294.55 | 294.70 | 294.70 | -0.49% | 2,525 |
| Sep 14, 2026 | 287.85 | 297.95 | 287.40 | 296.15 | 296.15 | 1.46% | 7,086 |
| Sep 11, 2026 | 284.65 | 292.45 | 284.65 | 291.90 | 291.90 | 3.60% | 3,504 |
| Sep 10, 2026 | 282.60 | 283.90 | 281.10 | 281.75 | 281.75 | 0.14% | 2,993 |
| Sep 9, 2026 | 289.00 | 289.10 | 279.80 | 281.35 | 281.35 | -2.39% | 5,687 |
| Sep 8, 2026 | 286.90 | 288.30 | 284.70 | 288.25 | 288.25 | 0.16% | 3,609 |
| Sep 7, 2026 | 289.70 | 290.10 | 287.80 | 287.80 | 287.80 | -0.05% | 3,441 |
| Sep 4, 2026 | 292.70 | 293.30 | 287.30 | 287.95 | 287.95 | -1.34% | 4,761 |
| Sep 3, 2026 | 288.80 | 293.05 | 287.35 | 292.05 | 291.86 | 1.41% | 2,795 |
| Sep 2, 2026 | 288.50 | 289.60 | 285.00 | 288.00 | 287.81 | 0.26% | 2,309 |
| Sep 1, 2026 | 289.80 | 289.80 | 284.75 | 287.25 | 287.06 | -0.33% | 3,245 |
| Aug 31, 2026 | 295.60 | 295.60 | 287.50 | 288.20 | 288.01 | -3.09% | 2,299 |
| Aug 28, 2026 | 290.85 | 297.40 | 289.70 | 297.40 | 297.21 | 2.53% | 2,590 |
| Aug 27, 2026 | 290.00 | 290.55 | 288.00 | 290.05 | 289.86 | -0.22% | 4,559 |
| Aug 26, 2026 | 294.40 | 295.30 | 290.70 | 290.70 | 290.51 | -1.09% | 4,031 |
| Aug 25, 2026 | 295.85 | 297.55 | 293.50 | 293.90 | 293.71 | -1.23% | 3,037 |
| Aug 24, 2026 | 291.70 | 297.80 | 290.80 | 297.55 | 297.36 | 1.76% | 6,898 |
| Aug 21, 2026 | 289.60 | 293.15 | 289.60 | 292.40 | 292.21 | 1.47% | 4,636 |
| Aug 20, 2026 | 293.00 | 293.40 | 288.15 | 288.15 | 287.96 | -1.79% | 2,240 |
| Aug 19, 2026 | 293.70 | 294.15 | 290.50 | 293.40 | 293.21 | -0.24% | 5,663 |
| Aug 18, 2026 | 293.65 | 294.80 | 292.00 | 294.10 | 293.91 | -0.24% | 2,644 |
| Aug 17, 2026 | 299.65 | 299.65 | 293.40 | 294.80 | 294.61 | -0.39% | 3,866 |
| Aug 14, 2026 | 297.65 | 300.60 | 295.95 | 295.95 | 295.76 | -0.47% | 7,407 |