Alphabet Inc. (ETR:ABEC)
Germany · Delayed Price · Currency is EUR 260.85
+5.05 (1.97%)
Nov 11, 2026, 5:35 PM CET
ETR:ABEC Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 11, 2026 | 258.00 | 261.35 | 258.00 | 260.85 | 260.85 | 1.97% | 9,944 |
| Nov 10, 2026 | 257.50 | 258.35 | 254.80 | 255.80 | 255.80 | -0.83% | 9,081 |
| Nov 9, 2026 | 254.75 | 262.70 | 254.60 | 257.95 | 257.95 | 0.16% | 15,537 |
| Nov 6, 2026 | 252.00 | 258.55 | 251.40 | 257.55 | 257.55 | 1.84% | 13,269 |
| Nov 5, 2026 | 257.35 | 261.70 | 246.80 | 252.90 | 252.90 | -1.73% | 19,426 |
| Nov 4, 2026 | 246.50 | 261.60 | 246.50 | 257.35 | 257.35 | 3.75% | 17,576 |
| Nov 3, 2026 | 248.20 | 250.35 | 244.75 | 248.05 | 248.05 | -1.53% | 19,144 |
| Nov 2, 2026 | 251.25 | 254.35 | 249.50 | 251.90 | 251.90 | 0.78% | 18,318 |
| Oct 30, 2026 | 250.00 | 252.60 | 248.85 | 249.95 | 249.95 | -1.50% | 22,785 |
| Oct 29, 2026 | 258.25 | 261.60 | 250.15 | 253.75 | 253.75 | -11.66% | 52,341 |
| Oct 28, 2026 | 288.65 | 289.70 | 286.85 | 287.25 | 287.25 | 0.63% | 7,282 |
| Oct 27, 2026 | 282.50 | 286.75 | 279.80 | 285.45 | 285.45 | 1.03% | 8,617 |
| Oct 26, 2026 | 283.50 | 285.50 | 281.40 | 282.55 | 282.55 | -1.31% | 4,709 |
| Oct 23, 2026 | 285.90 | 287.95 | 283.00 | 286.30 | 286.30 | -0.95% | 3,600 |
| Oct 22, 2026 | 291.45 | 292.40 | 286.95 | 289.05 | 289.05 | -1.53% | 8,934 |
| 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 |