Alphabet Inc. (FRA:ABE0)
Germany · Delayed Price · Currency is EUR 30.00
+1.00 (3.45%)
At close: Nov 13, 2026
FRA:ABE0 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 29.60 | 30.00 | 29.60 | 30.00 | 30.00 | 3.45% | - |
| Nov 12, 2026 | 29.00 | 29.20 | 29.00 | 29.00 | 29.00 | 1.40% | - |
| Nov 11, 2026 | 28.60 | 28.60 | 28.60 | 28.60 | 28.60 | 0.70% | - |
| Nov 10, 2026 | 28.60 | 28.60 | 28.40 | 28.40 | 28.40 | -2.07% | - |
| Nov 9, 2026 | 28.20 | 29.00 | 28.20 | 29.00 | 29.00 | 2.11% | - |
| Nov 6, 2026 | 28.40 | 28.40 | 28.40 | 28.40 | 28.40 | -2.07% | - |
| Nov 5, 2026 | 29.00 | 29.00 | 29.00 | 29.00 | 29.00 | 2.84% | - |
| Nov 4, 2026 | 27.60 | 28.20 | 27.60 | 28.20 | 28.20 | 0.71% | - |
| Nov 3, 2026 | 28.00 | 28.00 | 28.00 | 28.00 | 28.00 | -0.71% | - |
| Nov 2, 2026 | 28.20 | 28.20 | 28.20 | 28.20 | 28.20 | - | - |
| Oct 30, 2026 | 28.20 | 28.20 | 28.20 | 28.20 | 28.20 | -1.40% | - |
| Oct 29, 2026 | 29.40 | 29.40 | 28.60 | 28.60 | 28.60 | -11.73% | 300 |
| Oct 28, 2026 | 32.20 | 32.40 | 32.20 | 32.40 | 32.40 | 1.89% | - |
| Oct 27, 2026 | 31.60 | 31.80 | 31.60 | 31.80 | 31.80 | - | - |
| Oct 26, 2026 | 31.80 | 31.80 | 31.80 | 31.80 | 31.80 | - | - |
| Oct 23, 2026 | 32.20 | 32.20 | 31.80 | 31.80 | 31.80 | -2.45% | - |
| Oct 22, 2026 | 32.60 | 32.60 | 32.60 | 32.60 | 32.60 | -1.81% | - |
| Oct 21, 2026 | 33.60 | 33.60 | 33.20 | 33.20 | 33.20 | -1.78% | - |
| Oct 20, 2026 | 33.80 | 33.80 | 33.80 | 33.80 | 33.80 | 0.60% | - |
| Oct 19, 2026 | 33.60 | 33.80 | 33.60 | 33.60 | 33.60 | -1.18% | - |
| Oct 16, 2026 | 34.00 | 34.00 | 34.00 | 34.00 | 34.00 | 1.19% | - |
| Oct 15, 2026 | 33.40 | 33.60 | 33.40 | 33.60 | 33.60 | -4.00% | - |
| Oct 14, 2026 | 34.80 | 35.00 | 34.80 | 35.00 | 35.00 | 1.16% | - |
| Oct 13, 2026 | 34.40 | 34.60 | 34.40 | 34.60 | 34.60 | 0.58% | - |
| Oct 12, 2026 | 34.40 | 34.40 | 34.40 | 34.40 | 34.40 | - | - |
| Oct 9, 2026 | 34.20 | 34.40 | 34.20 | 34.40 | 34.40 | - | - |
| Oct 8, 2026 | 34.20 | 34.40 | 34.20 | 34.40 | 34.40 | 1.18% | - |
| Oct 7, 2026 | 34.00 | 34.00 | 34.00 | 34.00 | 34.00 | 0.59% | - |
| Oct 6, 2026 | 34.00 | 34.00 | 33.80 | 33.80 | 33.80 | 0.60% | - |
| Oct 5, 2026 | 33.60 | 33.60 | 33.60 | 33.60 | 33.60 | 1.20% | - |
| Oct 2, 2026 | 33.00 | 33.20 | 33.00 | 33.20 | 33.20 | -2.92% | - |
| Oct 1, 2026 | 34.40 | 34.40 | 34.20 | 34.20 | 34.20 | 2.40% | - |
| Sep 30, 2026 | 33.00 | 33.40 | 33.00 | 33.40 | 33.40 | 0.60% | - |
| Sep 29, 2026 | 33.20 | 33.20 | 33.20 | 33.20 | 33.20 | - | - |
| Sep 28, 2026 | 33.20 | 33.20 | 33.20 | 33.20 | 33.20 | - | - |
| Sep 25, 2026 | 33.20 | 33.20 | 33.20 | 33.20 | 33.20 | 0.61% | - |
| Sep 24, 2026 | 33.00 | 33.00 | 33.00 | 33.00 | 33.00 | -2.94% | - |
| Sep 23, 2026 | 34.20 | 34.20 | 34.00 | 34.00 | 34.00 | -1.73% | - |
| Sep 22, 2026 | 34.60 | 34.80 | 34.60 | 34.60 | 34.60 | -1.14% | - |
| Sep 21, 2026 | 34.00 | 35.00 | 34.00 | 35.00 | 35.00 | - | 500 |
| Sep 18, 2026 | 34.20 | 35.00 | 34.20 | 35.00 | 35.00 | 2.34% | - |
| Sep 17, 2026 | 33.60 | 34.20 | 33.60 | 34.20 | 34.20 | 0.59% | - |
| Sep 16, 2026 | 34.00 | 34.00 | 34.00 | 34.00 | 34.00 | - | - |
| Sep 15, 2026 | 34.20 | 34.20 | 34.00 | 34.00 | 34.00 | 1.19% | - |
| 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% | - |