Alphabet Inc. (FRA:ABE0)
Germany · Delayed Price · Currency is EUR 33.60
+0.40 (1.20%)
At close: Apr 23, 2026
FRA:ABE0 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 | - | - |
| Feb 27, 2026 | 30.40 | 30.40 | 30.20 | 30.20 | 30.18 | -2.58% | - |
| Feb 26, 2026 | 31.00 | 31.00 | 31.00 | 31.00 | 30.98 | - | - |
| Feb 25, 2026 | 30.80 | 31.00 | 30.80 | 31.00 | 30.98 | 0.65% | - |
| Feb 24, 2026 | 31.00 | 31.00 | 30.80 | 30.80 | 30.78 | -1.91% | - |
| Feb 23, 2026 | 31.00 | 31.40 | 31.00 | 31.40 | 31.38 | 3.97% | - |
| Feb 20, 2026 | 30.60 | 30.60 | 30.20 | 30.20 | 30.18 | 0.67% | - |
| Feb 19, 2026 | 30.40 | 30.40 | 30.00 | 30.00 | 29.98 | - | - |
| Feb 18, 2026 | 30.00 | 30.00 | 30.00 | 30.00 | 29.98 | 0.67% | - |
| Feb 17, 2026 | 30.00 | 30.00 | 29.80 | 29.80 | 29.78 | -1.97% | - |
| Feb 16, 2026 | 30.40 | 30.40 | 30.40 | 30.40 | 30.38 | -0.65% | - |
| Feb 13, 2026 | 30.60 | 30.60 | 30.60 | 30.60 | 30.58 | -1.29% | 1 |
| Feb 12, 2026 | 31.00 | 31.00 | 31.00 | 31.00 | 30.98 | -3.13% | - |
| Feb 11, 2026 | 31.80 | 32.00 | 31.80 | 32.00 | 31.98 | - | - |