Alphabet Inc. (FRA:ABEA)
Germany · Delayed Price · Currency is EUR 285.20
+4.85 (1.73%)
At close: Jan 30, 2026
Alphabet Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Dec 5, 2025 | 273.40 | 276.55 | 272.95 | 275.50 | 275.32 | 1.23% | 4,056 |
| Dec 4, 2025 | 274.60 | 275.85 | 270.75 | 272.15 | 271.97 | -1.14% | 3,635 |
| Dec 3, 2025 | 272.40 | 275.30 | 269.55 | 275.30 | 275.12 | 1.55% | 4,716 |
| Dec 2, 2025 | 271.70 | 274.20 | 271.10 | 271.10 | 270.92 | 0.13% | 7,046 |
| Dec 1, 2025 | 274.25 | 274.30 | 270.45 | 270.75 | 270.57 | -1.90% | 5,056 |
| Nov 28, 2025 | 280.50 | 281.10 | 273.45 | 276.00 | 275.82 | -0.36% | 6,372 |
| Nov 27, 2025 | 277.95 | 279.40 | 276.25 | 277.00 | 276.82 | 0.54% | 5,059 |
| Nov 26, 2025 | 284.00 | 286.00 | 273.65 | 275.50 | 275.32 | -1.52% | 11,572 |
| Nov 25, 2025 | 283.65 | 288.55 | 274.65 | 279.75 | 279.57 | 0.99% | 17,214 |
| Nov 24, 2025 | 265.65 | 277.00 | 264.95 | 277.00 | 276.82 | 6.54% | 11,525 |
| Nov 21, 2025 | 252.20 | 263.05 | 249.15 | 260.00 | 259.83 | 3.50% | 9,205 |
| Nov 20, 2025 | 260.00 | 265.40 | 251.20 | 251.20 | 251.04 | -1.45% | 8,530 |
| Nov 19, 2025 | 245.80 | 262.85 | 245.80 | 254.90 | 254.73 | 3.30% | 17,434 |
| Nov 18, 2025 | 243.90 | 249.45 | 241.00 | 246.75 | 246.59 | 0.41% | 5,877 |
| Nov 17, 2025 | 251.25 | 253.35 | 244.50 | 245.75 | 245.59 | 2.93% | 7,540 |