Alphabet Inc. (FRA:ABE0)
Germany · Delayed Price · Currency is EUR 37.00
+1.20 (3.35%)
At close: Aug 5, 2026
FRA:ABE0 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 5, 2026 | 36.80 | 36.80 | 36.80 | 36.80 | - | 2.79% | - |
| Aug 4, 2026 | 36.40 | 36.40 | 35.80 | 35.80 | 35.80 | 1.70% | - |
| Aug 3, 2026 | 35.20 | 35.80 | 35.20 | 35.20 | 35.20 | 6.67% | 50 |
| Jul 31, 2026 | 33.20 | 33.20 | 33.00 | 33.00 | 33.00 | - | - |
| Jul 30, 2026 | 32.80 | 33.00 | 32.80 | 33.00 | 33.00 | - | - |
| Jul 29, 2026 | 32.80 | 33.00 | 32.80 | 33.00 | 33.00 | 1.85% | - |
| Jul 28, 2026 | 32.20 | 32.40 | 32.20 | 32.40 | 32.40 | -0.61% | - |
| Jul 27, 2026 | 32.00 | 32.60 | 32.00 | 32.60 | 32.60 | 3.16% | 50 |
| Jul 24, 2026 | 31.60 | 31.60 | 31.60 | 31.60 | 31.60 | -1.86% | - |
| Jul 23, 2026 | 33.00 | 33.00 | 32.20 | 32.20 | 32.20 | -6.40% | - |
| Jul 22, 2026 | 34.40 | 34.40 | 34.40 | 34.40 | 34.40 | -0.58% | - |
| Jul 21, 2026 | 35.20 | 35.20 | 34.60 | 34.60 | 34.60 | - | - |
| Jul 20, 2026 | 34.20 | 34.60 | 34.20 | 34.60 | 34.60 | 2.37% | - |
| Jul 17, 2026 | 34.20 | 34.20 | 33.80 | 33.80 | 33.80 | -7.14% | - |
| Jul 16, 2026 | 36.40 | 36.40 | 36.20 | 36.40 | 36.40 | 4.60% | - |
| 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 |