Alphabet Inc. (FRA:ABE0)
Germany · Delayed Price · Currency is EUR 33.60
+0.80 (2.44%)
Last updated: Sep 14, 2026, 3:25 PM CET
FRA:ABE0 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 14, 2026 | 33.20 | 33.60 | 33.00 | 33.60 | 33.60 | 2.44% | - |
| Sep 11, 2026 | 32.60 | 32.80 | 32.60 | 32.80 | 32.80 | 1.86% | - |
| Sep 10, 2026 | 32.20 | 32.20 | 32.20 | 32.20 | 32.20 | 0.63% | - |
| Sep 9, 2026 | 33.00 | 33.00 | 32.00 | 32.00 | 32.00 | -1.84% | - |
| Sep 8, 2026 | 32.80 | 32.80 | 32.60 | 32.60 | 32.60 | -0.61% | - |
| Sep 7, 2026 | 33.20 | 33.20 | 32.80 | 32.80 | 32.80 | -1.20% | - |
| Sep 4, 2026 | 33.40 | 33.40 | 33.20 | 33.20 | 33.20 | 1.29% | - |
| Sep 3, 2026 | 33.00 | 33.00 | 32.80 | 32.80 | 32.78 | 0.61% | - |
| Sep 2, 2026 | 33.00 | 33.00 | 32.60 | 32.60 | 32.58 | -0.61% | - |
| Sep 1, 2026 | 33.20 | 33.20 | 32.80 | 32.80 | 32.78 | -2.38% | - |
| Aug 31, 2026 | 33.80 | 33.80 | 33.60 | 33.60 | 33.58 | 1.20% | - |
| Aug 28, 2026 | 33.20 | 33.20 | 33.20 | 33.20 | 33.18 | - | - |
| Aug 27, 2026 | 33.20 | 33.20 | 33.20 | 33.20 | 33.18 | -1.78% | - |
| Aug 26, 2026 | 33.60 | 33.80 | 33.60 | 33.80 | 33.78 | -0.59% | - |
| Aug 25, 2026 | 33.80 | 34.00 | 33.80 | 34.00 | 33.98 | 3.03% | - |
| Aug 24, 2026 | 33.40 | 33.40 | 33.00 | 33.00 | 32.98 | -0.60% | 500 |
| Aug 21, 2026 | 33.20 | 33.20 | 33.20 | 33.20 | 33.18 | - | - |
| Aug 20, 2026 | 33.60 | 33.60 | 33.20 | 33.20 | 33.18 | - | - |
| Aug 19, 2026 | 33.60 | 33.60 | 33.20 | 33.20 | 33.18 | - | - |
| Aug 18, 2026 | 33.40 | 33.40 | 33.20 | 33.20 | 33.18 | -1.78% | - |
| Aug 17, 2026 | 34.00 | 34.00 | 33.80 | 33.80 | 33.78 | - | - |
| Aug 14, 2026 | 34.00 | 34.00 | 33.80 | 33.80 | 33.78 | - | - |
| Aug 13, 2026 | 33.80 | 33.80 | 33.80 | 33.80 | 33.78 | - | - |
| Aug 12, 2026 | 34.00 | 34.00 | 33.80 | 33.80 | 33.78 | -2.31% | - |
| Aug 11, 2026 | 34.80 | 34.80 | 34.60 | 34.60 | 34.58 | -0.57% | 1 |
| Aug 10, 2026 | 34.60 | 34.80 | 34.60 | 34.80 | 34.78 | - | - |
| Aug 7, 2026 | 34.80 | 35.00 | 34.80 | 34.80 | 34.78 | - | - |
| Aug 6, 2026 | 35.20 | 35.40 | 34.80 | 34.80 | 34.78 | -5.95% | - |
| Aug 5, 2026 | 36.80 | 37.00 | 36.80 | 37.00 | 36.98 | 3.35% | 571 |
| Aug 4, 2026 | 36.40 | 36.40 | 35.80 | 35.80 | 35.78 | 1.70% | - |
| Aug 3, 2026 | 35.20 | 35.80 | 35.20 | 35.20 | 35.18 | 6.67% | 50 |
| Jul 31, 2026 | 33.20 | 33.20 | 33.00 | 33.00 | 32.98 | - | - |
| Jul 30, 2026 | 32.80 | 33.00 | 32.80 | 33.00 | 32.98 | - | - |
| Jul 29, 2026 | 32.80 | 33.00 | 32.80 | 33.00 | 32.98 | 1.85% | - |
| Jul 28, 2026 | 32.20 | 32.40 | 32.20 | 32.40 | 32.38 | -0.61% | - |
| Jul 27, 2026 | 32.00 | 32.60 | 32.00 | 32.60 | 32.58 | 3.16% | 50 |
| Jul 24, 2026 | 31.60 | 31.60 | 31.60 | 31.60 | 31.58 | -1.86% | - |
| Jul 23, 2026 | 33.00 | 33.00 | 32.20 | 32.20 | 32.18 | -6.40% | - |
| Jul 22, 2026 | 34.40 | 34.40 | 34.40 | 34.40 | 34.38 | -0.58% | - |
| Jul 21, 2026 | 35.20 | 35.20 | 34.60 | 34.60 | 34.58 | - | - |
| Jul 20, 2026 | 34.20 | 34.60 | 34.20 | 34.60 | 34.58 | 2.37% | - |
| Jul 17, 2026 | 34.20 | 34.20 | 33.80 | 33.80 | 33.78 | -7.14% | - |
| Jul 16, 2026 | 36.40 | 36.40 | 36.20 | 36.40 | 36.38 | 4.60% | - |
| Jul 15, 2026 | 35.00 | 35.00 | 34.80 | 34.80 | 34.78 | 2.35% | - |
| Jul 14, 2026 | 34.40 | 34.40 | 34.00 | 34.00 | 33.98 | -1.73% | - |
| Jul 13, 2026 | 34.60 | 34.60 | 34.60 | 34.60 | 34.58 | - | - |
| Jul 10, 2026 | 34.60 | 34.60 | 34.60 | 34.60 | 34.58 | - | - |
| Jul 9, 2026 | 35.20 | 35.20 | 34.60 | 34.60 | 34.58 | -1.70% | - |
| Jul 8, 2026 | 35.60 | 35.60 | 35.20 | 35.20 | 35.18 | -1.68% | - |
| Jul 7, 2026 | 35.60 | 35.80 | 35.60 | 35.80 | 35.78 | 2.29% | - |