Alphabet Inc. (FRA:ABEA)
Germany · Delayed Price · Currency is EUR 268.10
+11.10 (4.32%)
At close: Feb 20, 2026
Alphabet Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 20, 2026 | 260.40 | 268.70 | 259.00 | 268.10 | 268.10 | 4.32% | 5,853 |
| Feb 19, 2026 | 258.50 | 259.40 | 255.85 | 257.00 | 257.00 | 0.39% | 3,818 |
| Feb 18, 2026 | 255.10 | 258.00 | 254.95 | 256.00 | 256.00 | 0.14% | 3,889 |
| Feb 17, 2026 | 255.50 | 257.00 | 251.00 | 255.65 | 255.65 | -0.68% | 5,000 |
| Feb 16, 2026 | 257.15 | 258.75 | 256.85 | 257.40 | 257.40 | - | 3,939 |
| Feb 13, 2026 | 259.45 | 261.00 | 256.70 | 257.40 | 257.40 | -0.83% | 8,220 |
| Feb 12, 2026 | 263.00 | 264.55 | 259.55 | 259.55 | 259.55 | -0.82% | 4,216 |
| Feb 11, 2026 | 267.45 | 270.35 | 261.25 | 261.70 | 261.70 | -2.46% | 8,663 |
| Feb 10, 2026 | 272.55 | 272.55 | 264.75 | 268.30 | 268.30 | -1.38% | 6,417 |
| Feb 9, 2026 | 273.10 | 274.65 | 266.35 | 272.05 | 272.05 | -0.27% | 9,547 |
| Feb 6, 2026 | 275.60 | 280.40 | 271.05 | 272.80 | 272.80 | -2.57% | 4,564 |
| Feb 5, 2026 | 277.30 | 280.90 | 261.00 | 280.00 | 280.00 | -0.78% | 11,918 |
| Feb 4, 2026 | 289.65 | 291.60 | 278.90 | 282.20 | 282.20 | -1.78% | 7,005 |
| Feb 3, 2026 | 294.35 | 296.15 | 286.25 | 287.30 | 287.30 | -1.32% | 8,263 |
| Feb 2, 2026 | 279.80 | 292.10 | 279.35 | 291.15 | 291.15 | 2.09% | 9,080 |
| Jan 30, 2026 | 281.10 | 285.50 | 278.35 | 285.20 | 285.20 | 1.73% | 2,685 |
| Jan 29, 2026 | 284.75 | 286.90 | 274.45 | 280.35 | 280.35 | -0.66% | 6,007 |
| Jan 28, 2026 | 280.15 | 282.20 | 278.25 | 282.20 | 282.20 | 1.55% | 3,082 |
| Jan 27, 2026 | 282.70 | 284.05 | 277.70 | 277.90 | 277.90 | -1.10% | 5,271 |
| Jan 26, 2026 | 275.60 | 282.50 | 274.75 | 281.00 | 281.00 | 0.63% | 5,940 |
| Jan 23, 2026 | 282.85 | 283.55 | 278.40 | 279.25 | 279.25 | -0.55% | 5,531 |
| Jan 22, 2026 | 282.30 | 286.60 | 280.45 | 280.80 | 280.80 | 0.05% | 8,341 |
| Jan 21, 2026 | 274.60 | 284.05 | 271.45 | 280.65 | 280.65 | 2.05% | 10,561 |
| Jan 20, 2026 | 277.45 | 278.95 | 269.95 | 275.00 | 275.00 | -1.57% | 10,291 |
| Jan 19, 2026 | 278.00 | 279.75 | 277.30 | 279.40 | 279.40 | -1.79% | 12,046 |
| Jan 16, 2026 | 287.80 | 288.65 | 283.50 | 284.50 | 284.50 | -0.70% | 5,731 |
| Jan 15, 2026 | 290.40 | 291.55 | 285.15 | 286.50 | 286.50 | -0.62% | 6,004 |
| Jan 14, 2026 | 289.50 | 290.00 | 283.95 | 288.30 | 288.30 | 0.19% | 6,402 |
| Jan 13, 2026 | 286.70 | 291.85 | 285.50 | 287.75 | 287.75 | 1.30% | 7,158 |
| Jan 12, 2026 | 280.35 | 285.00 | 277.65 | 284.05 | 284.05 | 0.23% | 5,430 |
| Jan 9, 2026 | 280.35 | 284.20 | 279.70 | 283.40 | 283.40 | 1.54% | 5,722 |
| Jan 8, 2026 | 275.15 | 281.90 | 275.15 | 279.10 | 279.10 | 1.56% | 3,297 |
| Jan 7, 2026 | 268.95 | 278.50 | 267.75 | 274.80 | 274.80 | 2.52% | 14,708 |
| Jan 6, 2026 | 270.05 | 271.60 | 267.10 | 268.05 | 268.05 | -0.50% | 2,205 |
| Jan 5, 2026 | 270.75 | 272.60 | 268.70 | 269.40 | 269.40 | 0.22% | 5,206 |
| Jan 2, 2026 | 268.75 | 274.50 | 264.80 | 268.80 | 268.80 | 0.94% | 3,144 |
| Dec 30, 2025 | 266.65 | 266.65 | 266.20 | 266.30 | 266.30 | -0.11% | 1,408 |
| Dec 29, 2025 | 266.30 | 266.60 | 263.65 | 266.60 | 266.60 | -0.09% | 5,409 |
| Dec 23, 2025 | 263.10 | 266.90 | 262.40 | 266.85 | 266.85 | 1.33% | 3,320 |
| Dec 22, 2025 | 264.40 | 264.40 | 260.75 | 263.35 | 263.35 | 0.61% | 5,190 |
| Dec 19, 2025 | 259.55 | 261.75 | 257.70 | 261.75 | 261.75 | 1.39% | 4,083 |
| Dec 18, 2025 | 253.40 | 258.85 | 253.40 | 258.15 | 258.15 | 2.02% | 6,989 |
| Dec 17, 2025 | 262.55 | 263.80 | 252.55 | 253.05 | 253.05 | -2.32% | 6,120 |
| Dec 16, 2025 | 258.95 | 263.00 | 257.70 | 259.05 | 259.05 | -1.31% | 5,551 |
| Dec 15, 2025 | 263.55 | 265.35 | 259.80 | 262.50 | 262.50 | -0.19% | 8,724 |
| Dec 12, 2025 | 267.75 | 268.65 | 260.50 | 263.00 | 263.00 | -0.90% | 3,680 |
| Dec 11, 2025 | 271.60 | 273.20 | 263.00 | 265.40 | 265.40 | -3.17% | 7,030 |
| Dec 10, 2025 | 272.75 | 274.10 | 270.25 | 274.10 | 274.10 | 0.55% | 3,692 |
| Dec 9, 2025 | 269.10 | 273.60 | 267.70 | 272.60 | 272.60 | 1.49% | 5,732 |
| Dec 8, 2025 | 277.10 | 277.15 | 267.65 | 268.60 | 268.60 | -2.50% | 7,380 |