Alphabet Inc. (FRA:ABEA)
Germany · Delayed Price · Currency is EUR 264.70
+1.25 (0.47%)
Mar 13, 2026, 9:28 PM CET
Alphabet Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 13, 2026 | 263.75 | 267.70 | 262.90 | 264.70 | 264.70 | 0.23% | 3,637 |
| Mar 12, 2026 | 265.25 | 266.20 | 261.55 | 264.10 | 264.10 | -1.09% | 1,593 |
| Mar 11, 2026 | 264.75 | 268.40 | 263.55 | 267.00 | 267.00 | 0.74% | 4,469 |
| Mar 10, 2026 | 262.95 | 265.15 | 262.30 | 265.05 | 265.05 | 0.49% | 3,273 |
| Mar 9, 2026 | 251.95 | 263.75 | 251.95 | 263.75 | 263.75 | 2.45% | 6,143 |
| Mar 6, 2026 | 259.40 | 259.85 | 254.65 | 257.45 | 257.27 | -0.21% | 2,505 |
| Mar 5, 2026 | 260.50 | 262.90 | 257.55 | 258.00 | 257.82 | -0.75% | 3,138 |
| Mar 4, 2026 | 257.90 | 261.75 | 257.80 | 259.95 | 259.77 | -0.38% | 1,977 |
| Mar 3, 2026 | 258.90 | 260.95 | 255.25 | 260.95 | 260.77 | -0.17% | 7,545 |
| Mar 2, 2026 | 258.40 | 263.35 | 257.60 | 261.40 | 261.22 | -0.25% | 4,804 |
| Feb 27, 2026 | 260.25 | 262.05 | 258.40 | 262.05 | 261.87 | 0.48% | 3,753 |
| Feb 26, 2026 | 264.20 | 266.00 | 257.05 | 260.80 | 260.62 | -1.10% | 5,454 |
| Feb 25, 2026 | 263.55 | 265.35 | 262.20 | 263.70 | 263.51 | -0.15% | 6,117 |
| Feb 24, 2026 | 265.35 | 265.60 | 260.00 | 264.10 | 263.91 | 0.28% | 2,694 |
| Feb 23, 2026 | 264.50 | 270.30 | 262.85 | 263.35 | 263.16 | -1.77% | 5,490 |
| Feb 20, 2026 | 260.40 | 268.70 | 259.00 | 268.10 | 267.91 | 4.32% | 5,853 |
| Feb 19, 2026 | 258.50 | 259.40 | 255.85 | 257.00 | 256.82 | 0.39% | 3,818 |
| Feb 18, 2026 | 255.10 | 258.00 | 254.95 | 256.00 | 255.82 | 0.14% | 3,889 |
| Feb 17, 2026 | 255.50 | 257.00 | 251.00 | 255.65 | 255.47 | -0.68% | 5,000 |
| Feb 16, 2026 | 257.15 | 258.75 | 256.85 | 257.40 | 257.22 | - | 3,939 |
| Feb 13, 2026 | 259.45 | 261.00 | 256.70 | 257.40 | 257.22 | -0.83% | 8,220 |
| Feb 12, 2026 | 263.00 | 264.55 | 259.55 | 259.55 | 259.37 | -0.82% | 4,216 |
| Feb 11, 2026 | 267.45 | 270.35 | 261.25 | 261.70 | 261.52 | -2.46% | 8,663 |
| Feb 10, 2026 | 272.55 | 272.55 | 264.75 | 268.30 | 268.11 | -1.38% | 6,417 |
| Feb 9, 2026 | 273.10 | 274.65 | 266.35 | 272.05 | 271.86 | -0.27% | 9,547 |
| Feb 6, 2026 | 275.60 | 280.40 | 271.05 | 272.80 | 272.61 | -2.57% | 4,564 |
| Feb 5, 2026 | 277.30 | 280.90 | 261.00 | 280.00 | 279.80 | -0.78% | 11,918 |
| Feb 4, 2026 | 289.65 | 291.60 | 278.90 | 282.20 | 282.00 | -1.78% | 7,005 |
| Feb 3, 2026 | 294.35 | 296.15 | 286.25 | 287.30 | 287.10 | -1.32% | 8,263 |
| Feb 2, 2026 | 279.80 | 292.10 | 279.35 | 291.15 | 290.95 | 2.09% | 9,080 |
| Jan 30, 2026 | 281.10 | 285.50 | 278.35 | 285.20 | 285.00 | 1.73% | 2,685 |
| Jan 29, 2026 | 284.75 | 286.90 | 274.45 | 280.35 | 280.15 | -0.66% | 6,007 |
| Jan 28, 2026 | 280.15 | 282.20 | 278.25 | 282.20 | 282.00 | 1.55% | 3,082 |
| Jan 27, 2026 | 282.70 | 284.05 | 277.70 | 277.90 | 277.70 | -1.10% | 5,271 |
| Jan 26, 2026 | 275.60 | 282.50 | 274.75 | 281.00 | 280.80 | 0.63% | 5,940 |
| Jan 23, 2026 | 282.85 | 283.55 | 278.40 | 279.25 | 279.05 | -0.55% | 5,531 |
| Jan 22, 2026 | 282.30 | 286.60 | 280.45 | 280.80 | 280.60 | 0.05% | 8,341 |
| Jan 21, 2026 | 274.60 | 284.05 | 271.45 | 280.65 | 280.45 | 2.05% | 10,561 |
| Jan 20, 2026 | 277.45 | 278.95 | 269.95 | 275.00 | 274.81 | -1.57% | 10,291 |
| Jan 19, 2026 | 278.00 | 279.75 | 277.30 | 279.40 | 279.20 | -1.79% | 12,046 |
| Jan 16, 2026 | 287.80 | 288.65 | 283.50 | 284.50 | 284.30 | -0.70% | 5,731 |
| Jan 15, 2026 | 290.40 | 291.55 | 285.15 | 286.50 | 286.30 | -0.62% | 6,004 |
| Jan 14, 2026 | 289.50 | 290.00 | 283.95 | 288.30 | 288.10 | 0.19% | 6,402 |
| Jan 13, 2026 | 286.70 | 291.85 | 285.50 | 287.75 | 287.55 | 1.30% | 7,158 |
| Jan 12, 2026 | 280.35 | 285.00 | 277.65 | 284.05 | 283.85 | 0.23% | 5,430 |
| Jan 9, 2026 | 280.35 | 284.20 | 279.70 | 283.40 | 283.20 | 1.54% | 5,722 |
| Jan 8, 2026 | 275.15 | 281.90 | 275.15 | 279.10 | 278.90 | 1.56% | 3,297 |
| Jan 7, 2026 | 268.95 | 278.50 | 267.75 | 274.80 | 274.61 | 2.52% | 14,708 |
| Jan 6, 2026 | 270.05 | 271.60 | 267.10 | 268.05 | 267.86 | -0.50% | 2,205 |
| Jan 5, 2026 | 270.75 | 272.60 | 268.70 | 269.40 | 269.21 | 0.22% | 5,206 |