Alphabet Inc. (FRA:ABEA)
Germany · Delayed Price · Currency is EUR 271.95
+1.20 (0.44%)
Dec 2, 2025, 9:13 AM CET
Alphabet Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 1, 2025 | 274.25 | 274.30 | 270.45 | 270.75 | 270.75 | -1.90% | 5,056 |
| Nov 28, 2025 | 280.50 | 281.10 | 273.45 | 276.00 | 276.00 | -0.36% | 6,372 |
| Nov 27, 2025 | 277.95 | 279.40 | 276.25 | 277.00 | 277.00 | 0.54% | 5,059 |
| Nov 26, 2025 | 284.00 | 286.00 | 273.65 | 275.50 | 275.50 | -1.52% | 11,572 |
| Nov 25, 2025 | 283.65 | 288.55 | 274.65 | 279.75 | 279.75 | 0.99% | 17,214 |
| Nov 24, 2025 | 265.65 | 277.00 | 264.95 | 277.00 | 277.00 | 6.54% | 11,525 |
| Nov 21, 2025 | 252.20 | 263.05 | 249.15 | 260.00 | 260.00 | 3.50% | 9,205 |
| Nov 20, 2025 | 260.00 | 265.40 | 251.20 | 251.20 | 251.20 | -1.45% | 8,530 |
| Nov 19, 2025 | 245.80 | 262.85 | 245.80 | 254.90 | 254.90 | 3.30% | 17,434 |
| Nov 18, 2025 | 243.90 | 249.45 | 241.00 | 246.75 | 246.75 | 0.41% | 5,877 |
| Nov 17, 2025 | 251.25 | 253.35 | 244.50 | 245.75 | 245.75 | 2.93% | 7,540 |
| Nov 14, 2025 | 238.60 | 239.65 | 232.80 | 238.75 | 238.75 | -0.15% | 11,795 |
| Nov 13, 2025 | 248.10 | 248.55 | 238.65 | 239.10 | 239.10 | -3.37% | 6,258 |
| Nov 12, 2025 | 253.10 | 254.60 | 245.05 | 247.45 | 247.45 | -1.69% | 10,058 |
| Nov 11, 2025 | 250.60 | 251.70 | 248.00 | 251.70 | 251.70 | 0.32% | 6,216 |
| Nov 10, 2025 | 245.50 | 251.25 | 245.00 | 250.90 | 250.90 | 4.15% | 4,230 |
| Nov 7, 2025 | 247.75 | 248.10 | 237.85 | 240.90 | 240.90 | -2.39% | 14,085 |
| Nov 6, 2025 | 247.35 | 251.15 | 243.70 | 246.80 | 246.80 | -0.26% | 6,653 |
| Nov 5, 2025 | 240.95 | 248.00 | 240.35 | 247.45 | 247.45 | 2.34% | 3,109 |
| Nov 4, 2025 | 241.70 | 244.75 | 240.50 | 241.80 | 241.80 | -1.83% | 5,930 |
| Nov 3, 2025 | 243.80 | 246.95 | 243.65 | 246.30 | 246.30 | 1.05% | 5,655 |
| Oct 31, 2025 | 246.00 | 247.40 | 241.75 | 243.75 | 243.75 | -0.06% | 4,124 |
| Oct 30, 2025 | 250.00 | 257.65 | 242.00 | 243.90 | 243.90 | -1.95% | 11,305 |
| Oct 29, 2025 | 231.75 | 251.00 | 229.60 | 248.75 | 248.75 | 8.29% | 9,463 |
| Oct 28, 2025 | 231.40 | 232.55 | 228.65 | 229.70 | 229.70 | -0.65% | 5,752 |
| Oct 27, 2025 | 226.60 | 231.35 | 226.50 | 231.20 | 231.20 | 3.38% | 4,957 |
| Oct 24, 2025 | 219.90 | 224.80 | 219.65 | 223.65 | 223.65 | 2.36% | 2,831 |
| Oct 23, 2025 | 217.50 | 219.20 | 217.00 | 218.50 | 218.50 | 0.92% | 3,302 |
| Oct 22, 2025 | 219.10 | 221.45 | 215.00 | 216.50 | 216.50 | 0.05% | 5,324 |
| Oct 21, 2025 | 219.80 | 220.55 | 210.40 | 216.40 | 216.40 | -1.90% | 5,795 |
| Oct 20, 2025 | 217.55 | 220.60 | 217.40 | 220.60 | 220.60 | 1.64% | 4,013 |
| Oct 17, 2025 | 212.55 | 217.60 | 210.30 | 217.05 | 217.05 | 0.81% | 3,829 |
| Oct 16, 2025 | 215.10 | 220.00 | 214.40 | 215.30 | 215.30 | 0.02% | 6,702 |
| Oct 15, 2025 | 211.70 | 216.20 | 211.15 | 215.25 | 215.25 | 1.53% | 5,675 |
| Oct 14, 2025 | 207.70 | 212.45 | 206.75 | 212.00 | 212.00 | 0.47% | 4,367 |
| Oct 13, 2025 | 205.65 | 211.00 | 205.65 | 211.00 | 211.00 | 3.94% | 6,331 |
| Oct 10, 2025 | 208.45 | 210.70 | 203.00 | 203.00 | 203.00 | -2.78% | 4,715 |
| Oct 9, 2025 | 210.55 | 212.00 | 207.00 | 208.80 | 208.80 | -0.85% | 5,708 |
| Oct 8, 2025 | 211.95 | 211.95 | 210.30 | 210.60 | 210.60 | -0.43% | 5,152 |
| Oct 7, 2025 | 213.70 | 214.20 | 210.75 | 211.50 | 211.50 | -1.05% | 3,046 |
| Oct 6, 2025 | 209.85 | 214.10 | 208.45 | 213.75 | 213.75 | 2.27% | 4,689 |
| Oct 3, 2025 | 210.10 | 210.55 | 205.85 | 209.00 | 209.00 | 0.17% | 868 |
| Oct 2, 2025 | 209.10 | 210.25 | 207.75 | 208.65 | 208.65 | -0.38% | 2,142 |
| Oct 1, 2025 | 205.75 | 209.45 | 203.20 | 209.45 | 209.45 | 1.33% | 2,437 |
| Sep 30, 2025 | 208.05 | 208.45 | 204.25 | 206.70 | 206.70 | -0.53% | 3,195 |
| Sep 29, 2025 | 211.45 | 213.30 | 207.00 | 207.80 | 207.80 | -1.87% | 4,618 |
| Sep 26, 2025 | 211.25 | 212.35 | 210.50 | 211.75 | 211.75 | 0.52% | 4,053 |
| Sep 25, 2025 | 210.30 | 210.90 | 206.15 | 210.65 | 210.65 | -0.31% | 8,968 |
| Sep 24, 2025 | 213.35 | 214.65 | 210.40 | 211.30 | 211.30 | -0.54% | 5,217 |
| Sep 23, 2025 | 213.80 | 215.00 | 212.30 | 212.45 | 212.45 | -0.38% | 3,876 |