Alphabet Inc. (FRA:ABE0)
Germany · Delayed Price · Currency is EUR 36.40
+1.60 (4.60%)
Last updated: Jul 16, 2026, 3:25 PM CET
FRA:ABE0 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 16, 2026 | 36.40 | 36.40 | 36.20 | 36.20 | - | 4.02% | - |
| Jul 15, 2026 | 35.00 | 35.00 | 34.80 | 34.80 | 34.80 | 2.35% | - |
| Jul 14, 2026 | 34.40 | 34.40 | 34.00 | 34.00 | 34.00 | -1.73% | - |
| Jul 13, 2026 | 34.60 | 34.60 | 34.60 | 34.60 | 34.60 | - | - |
| Jul 10, 2026 | 34.60 | 34.60 | 34.60 | 34.60 | 34.60 | - | - |
| Jul 9, 2026 | 35.20 | 35.20 | 34.60 | 34.60 | 34.60 | -1.70% | - |
| Jul 8, 2026 | 35.60 | 35.60 | 35.20 | 35.20 | 35.20 | -1.68% | - |
| Jul 7, 2026 | 35.60 | 35.80 | 35.60 | 35.80 | 35.80 | 2.29% | - |
| Jul 6, 2026 | 35.00 | 35.00 | 35.00 | 35.00 | 35.00 | 0.57% | - |
| Jul 3, 2026 | 35.00 | 35.00 | 34.80 | 34.80 | 34.80 | 0.58% | - |
| Jul 2, 2026 | 35.00 | 35.00 | 34.60 | 34.60 | 34.60 | -1.14% | - |
| Jul 1, 2026 | 34.60 | 35.00 | 34.60 | 35.00 | 35.00 | 1.16% | - |
| Jun 30, 2026 | 34.60 | 34.60 | 34.40 | 34.60 | 34.60 | 3.59% | - |
| Jun 29, 2026 | 33.40 | 33.40 | 33.40 | 33.40 | 33.40 | 0.60% | - |
| Jun 26, 2026 | 32.80 | 33.20 | 32.80 | 33.20 | 33.20 | -1.78% | 9 |
| Jun 25, 2026 | 33.40 | 33.80 | 33.20 | 33.80 | 33.80 | -1.74% | - |
| Jun 24, 2026 | 34.40 | 34.40 | 34.40 | 34.40 | 34.40 | 2.38% | - |
| Jun 23, 2026 | 33.60 | 33.60 | 33.60 | 33.60 | 33.60 | -1.75% | - |
| Jun 22, 2026 | 34.20 | 34.20 | 34.20 | 34.20 | 34.20 | -5.00% | - |
| Jun 19, 2026 | 36.00 | 36.00 | 36.00 | 36.00 | 36.00 | 0.56% | - |
| Jun 18, 2026 | 36.00 | 36.20 | 35.60 | 35.80 | 35.80 | -3.24% | 271 |
| Jun 17, 2026 | 37.00 | 37.00 | 37.00 | 37.00 | 37.00 | 1.09% | - |
| Jun 16, 2026 | 37.00 | 37.00 | 36.60 | 36.60 | 36.60 | 4.57% | 500 |
| Jun 15, 2026 | 36.00 | 36.00 | 35.00 | 35.00 | 35.00 | -3.31% | 20 |
| Jun 12, 2026 | 36.00 | 36.20 | 36.00 | 36.20 | 36.20 | 3.43% | - |
| Jun 11, 2026 | 35.80 | 35.80 | 35.00 | 35.00 | 35.00 | -3.31% | 20 |
| Jun 10, 2026 | 36.20 | 36.80 | 36.20 | 36.20 | 36.20 | -0.55% | 12 |
| Jun 9, 2026 | 36.60 | 37.00 | 36.40 | 36.40 | 36.40 | 1.11% | 637 |
| Jun 8, 2026 | 36.80 | 36.80 | 36.00 | 36.00 | 36.00 | -1.04% | 1,000 |
| Jun 5, 2026 | 36.80 | 36.80 | 36.40 | 36.40 | 36.38 | 7.06% | - |
| Jun 4, 2026 | 35.80 | 35.80 | 34.00 | 34.00 | 33.98 | -6.08% | - |
| Jun 3, 2026 | 36.00 | 36.20 | 35.80 | 36.20 | 36.18 | - | 247 |
| Jun 2, 2026 | 36.60 | 36.60 | 36.20 | 36.20 | 36.18 | -3.21% | - |
| Jun 1, 2026 | 37.60 | 37.60 | 37.40 | 37.40 | 37.38 | -2.09% | - |
| May 29, 2026 | 38.60 | 38.60 | 38.20 | 38.20 | 38.18 | 1.06% | - |
| May 28, 2026 | 38.60 | 38.80 | 37.80 | 37.80 | 37.78 | -1.56% | 30 |
| May 27, 2026 | 38.40 | 38.40 | 38.40 | 38.40 | 38.38 | 1.05% | - |
| May 26, 2026 | 38.40 | 38.40 | 38.00 | 38.00 | 37.98 | -1.55% | 338 |
| May 25, 2026 | 38.80 | 38.80 | 38.60 | 38.60 | 38.58 | - | - |
| May 22, 2026 | 38.80 | 38.80 | 38.60 | 38.60 | 38.58 | - | - |
| May 21, 2026 | 38.60 | 38.60 | 38.60 | 38.60 | 38.58 | - | - |
| May 20, 2026 | 38.80 | 38.80 | 38.60 | 38.60 | 38.58 | -3.02% | - |
| May 19, 2026 | 40.20 | 40.20 | 39.80 | 39.80 | 39.78 | 1.02% | 100 |
| May 18, 2026 | 39.20 | 39.40 | 39.20 | 39.40 | 39.38 | 0.51% | - |
| May 15, 2026 | 39.20 | 39.80 | 39.20 | 39.20 | 39.18 | -1.01% | 452 |
| May 14, 2026 | 39.80 | 39.80 | 39.60 | 39.60 | 39.58 | 3.13% | - |
| May 13, 2026 | 38.40 | 38.40 | 38.40 | 38.40 | 38.38 | 0.52% | - |
| May 12, 2026 | 38.20 | 38.20 | 38.20 | 38.20 | 38.18 | -1.55% | - |
| May 11, 2026 | 39.00 | 39.00 | 38.80 | 38.80 | 38.78 | -1.02% | - |
| May 8, 2026 | 39.40 | 39.40 | 39.20 | 39.20 | 39.18 | -1.01% | - |