Alphabet Inc. (FRA:ABE0)
Germany · Delayed Price · Currency is EUR 39.80
+1.40 (3.65%)
Last updated: May 14, 2026, 9:55 AM CET
FRA:ABE0 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 13, 2026 | 38.40 | 38.40 | 38.40 | 38.40 | 38.40 | 0.52% | - |
| May 12, 2026 | 38.20 | 38.20 | 38.20 | 38.20 | 38.20 | -1.55% | - |
| May 11, 2026 | 39.00 | 39.00 | 38.80 | 38.80 | 38.80 | -1.02% | - |
| May 8, 2026 | 39.40 | 39.40 | 39.20 | 39.20 | 39.20 | -1.01% | - |
| May 7, 2026 | 39.00 | 39.60 | 39.00 | 39.60 | 39.60 | 0.51% | - |
| May 6, 2026 | 39.40 | 39.40 | 38.80 | 39.40 | 39.40 | 4.23% | 721 |
| May 5, 2026 | 38.00 | 38.00 | 37.80 | 37.80 | 37.80 | 1.07% | - |
| May 4, 2026 | 38.60 | 38.60 | 37.40 | 37.40 | 37.40 | -3.11% | 80 |
| Apr 30, 2026 | 38.60 | 38.60 | 38.60 | 38.60 | 38.60 | 12.21% | 100 |
| Apr 29, 2026 | 34.80 | 34.80 | 34.40 | 34.40 | 34.40 | - | - |
| Apr 28, 2026 | 34.60 | 34.60 | 34.40 | 34.40 | 34.40 | 1.18% | - |
| Apr 27, 2026 | 34.00 | 34.60 | 34.00 | 34.00 | 34.00 | 1.19% | 26 |
| Apr 24, 2026 | 33.60 | 34.20 | 33.60 | 33.60 | 33.60 | - | 108 |
| Apr 23, 2026 | 33.40 | 33.60 | 33.40 | 33.60 | 33.60 | 1.20% | - |
| Apr 22, 2026 | 33.00 | 33.20 | 33.00 | 33.20 | 33.20 | - | - |
| Apr 21, 2026 | 33.40 | 33.40 | 33.20 | 33.20 | 33.20 | - | 200 |
| Apr 20, 2026 | 33.20 | 33.80 | 33.20 | 33.20 | 33.20 | 1.22% | 242 |
| Apr 17, 2026 | 33.00 | 33.00 | 32.80 | 32.80 | 32.80 | -0.61% | - |
| Apr 16, 2026 | 33.20 | 33.20 | 33.00 | 33.00 | 33.00 | 1.85% | - |
| Apr 15, 2026 | 32.60 | 32.60 | 32.40 | 32.40 | 32.40 | - | - |
| Apr 14, 2026 | 31.60 | 32.40 | 31.60 | 32.40 | 32.40 | 3.85% | 581 |
| Apr 13, 2026 | 31.00 | 31.20 | 31.00 | 31.20 | 31.20 | -0.64% | - |
| Apr 10, 2026 | 31.40 | 31.40 | 31.40 | 31.40 | 31.40 | 1.29% | - |
| Apr 9, 2026 | 31.20 | 31.20 | 31.00 | 31.00 | 31.00 | -1.27% | - |
| Apr 8, 2026 | 31.20 | 31.40 | 31.20 | 31.40 | 31.40 | 6.08% | - |
| Apr 7, 2026 | 29.60 | 29.60 | 29.60 | 29.60 | 29.60 | 2.78% | - |
| Apr 2, 2026 | 29.00 | 29.20 | 28.80 | 28.80 | 28.80 | - | - |
| Apr 1, 2026 | 29.00 | 29.00 | 28.80 | 28.80 | 28.80 | 3.60% | - |
| Mar 31, 2026 | 27.80 | 28.00 | 27.80 | 27.80 | 27.80 | - | - |
| Mar 30, 2026 | 27.80 | 27.80 | 27.80 | 27.80 | 27.80 | - | - |
| Mar 27, 2026 | 28.40 | 28.40 | 27.80 | 27.80 | 27.80 | -2.11% | - |
| Mar 26, 2026 | 29.00 | 29.00 | 28.40 | 28.40 | 28.40 | -2.07% | - |
| Mar 25, 2026 | 29.20 | 29.20 | 29.00 | 29.00 | 29.00 | -1.36% | - |
| Mar 24, 2026 | 30.00 | 30.00 | 29.40 | 29.40 | 29.40 | -3.29% | - |
| Mar 23, 2026 | 29.60 | 30.40 | 29.60 | 30.40 | 30.40 | - | - |
| Mar 20, 2026 | 30.80 | 30.80 | 30.40 | 30.40 | 30.40 | -0.65% | - |
| Mar 19, 2026 | 31.00 | 31.00 | 30.60 | 30.60 | 30.60 | -1.92% | - |
| Mar 18, 2026 | 31.40 | 31.40 | 31.20 | 31.20 | 31.20 | 0.65% | - |
| Mar 17, 2026 | 30.60 | 31.00 | 30.40 | 31.00 | 31.00 | - | - |
| Mar 16, 2026 | 30.80 | 31.00 | 30.80 | 31.00 | 31.00 | -0.64% | - |
| Mar 13, 2026 | 30.60 | 31.20 | 30.60 | 31.20 | 31.20 | 0.65% | 87 |
| Mar 12, 2026 | 30.80 | 31.00 | 30.80 | 31.00 | 31.00 | -1.90% | - |
| Mar 11, 2026 | 30.80 | 31.60 | 30.60 | 31.60 | 31.60 | 1.94% | - |
| Mar 10, 2026 | 30.60 | 31.00 | 30.60 | 31.00 | 31.00 | 1.97% | - |
| Mar 9, 2026 | 29.60 | 30.40 | 29.60 | 30.40 | 30.40 | 2.01% | - |
| Mar 6, 2026 | 30.40 | 30.40 | 29.80 | 29.80 | 29.78 | -2.61% | - |
| Mar 5, 2026 | 30.40 | 30.60 | 30.40 | 30.60 | 30.58 | 0.66% | - |
| Mar 4, 2026 | 30.20 | 30.40 | 30.20 | 30.40 | 30.38 | 1.33% | - |
| Mar 3, 2026 | 30.20 | 30.20 | 30.00 | 30.00 | 29.98 | -0.66% | - |
| Mar 2, 2026 | 30.00 | 30.20 | 30.00 | 30.20 | 30.18 | - | - |