Alphabet Inc. (FRA:ABEA)
Germany · Delayed Price · Currency is EUR 218.50
+2.00 (0.92%)
Oct 23, 2025, 9:13 PM CET
Alphabet Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2025 | 217.50 | 219.20 | 217.00 | 218.50 | 218.50 | 0.46% | 3,302 |
| Oct 22, 2025 | 218.75 | 221.65 | 217.30 | 217.50 | 217.50 | 2.40% | 45,176 |
| Oct 21, 2025 | 219.90 | 220.70 | 210.25 | 212.40 | 212.40 | -3.39% | 53,178 |
| Oct 20, 2025 | 217.95 | 220.05 | 217.35 | 219.85 | 219.85 | 2.49% | 59,903 |
| Oct 17, 2025 | 212.75 | 216.10 | 210.10 | 214.50 | 214.50 | -1.63% | 73,213 |
| Oct 16, 2025 | 215.90 | 220.35 | 215.85 | 218.05 | 218.05 | 1.47% | 29,874 |
| Oct 15, 2025 | 211.25 | 216.90 | 211.00 | 214.90 | 214.90 | 1.39% | 44,929 |
| Oct 14, 2025 | 208.65 | 211.95 | 206.40 | 211.95 | 211.95 | 1.29% | 48,392 |
| Oct 13, 2025 | 205.80 | 209.45 | 205.80 | 209.25 | 209.25 | 2.27% | 30,165 |
| Oct 10, 2025 | 208.65 | 210.90 | 204.60 | 204.60 | 204.60 | -1.16% | 32,862 |
| Oct 9, 2025 | 210.55 | 213.35 | 207.00 | 207.00 | 207.00 | -1.87% | 36,197 |
| Oct 8, 2025 | 211.50 | 211.50 | 209.70 | 210.95 | 210.95 | -0.35% | 29,189 |
| Oct 7, 2025 | 213.50 | 214.50 | 211.25 | 211.70 | 211.70 | 0.38% | 41,273 |
| Oct 6, 2025 | 210.15 | 212.45 | 208.50 | 210.90 | 210.90 | 1.10% | 42,791 |
| Oct 3, 2025 | 210.10 | 210.55 | 205.95 | 208.60 | 208.60 | 0.05% | 20,612 |
| Oct 2, 2025 | 208.95 | 210.40 | 207.15 | 208.50 | 208.50 | 1.31% | 55,448 |
| Oct 1, 2025 | 204.00 | 206.25 | 203.30 | 205.80 | 205.80 | 0.54% | 42,657 |
| Sep 30, 2025 | 208.35 | 208.50 | 203.90 | 204.70 | 204.70 | -3.22% | 28,852 |
| Sep 29, 2025 | 210.90 | 213.75 | 210.65 | 211.50 | 211.50 | 0.12% | 34,212 |
| Sep 26, 2025 | 211.45 | 213.40 | 210.55 | 211.25 | 211.25 | 0.19% | 24,203 |
| Sep 25, 2025 | 210.45 | 210.95 | 206.00 | 210.85 | 210.85 | -0.61% | 84,834 |
| Sep 24, 2025 | 213.90 | 215.00 | 211.40 | 212.15 | 212.15 | -0.89% | 19,301 |
| Sep 23, 2025 | 214.15 | 215.30 | 212.80 | 214.05 | 214.05 | -0.16% | 23,556 |
| Sep 22, 2025 | 215.60 | 217.00 | 214.40 | 214.40 | 214.40 | -0.30% | 40,770 |
| Sep 19, 2025 | 213.30 | 216.30 | 213.10 | 215.05 | 215.05 | 1.18% | 27,233 |
| Sep 18, 2025 | 213.50 | 215.85 | 212.50 | 212.55 | 212.55 | 1.55% | 44,173 |
| Sep 17, 2025 | 211.80 | 213.55 | 208.95 | 209.30 | 209.30 | -1.20% | 24,361 |
| Sep 16, 2025 | 214.25 | 215.95 | 211.00 | 211.85 | 211.85 | 0.26% | 41,990 |
| Sep 15, 2025 | 206.20 | 214.55 | 206.10 | 211.30 | 211.30 | 3.12% | 54,554 |
| Sep 12, 2025 | 204.35 | 206.30 | 203.50 | 204.90 | 204.90 | 0.42% | 39,091 |
| Sep 11, 2025 | 204.95 | 205.40 | 201.70 | 204.05 | 204.05 | -0.56% | 27,952 |
| Sep 10, 2025 | 204.70 | 205.80 | 203.05 | 205.20 | 205.20 | 1.96% | 61,049 |
| Sep 9, 2025 | 199.08 | 202.00 | 198.38 | 201.25 | 201.25 | 0.47% | 32,053 |
| Sep 8, 2025 | 200.55 | 202.55 | 199.88 | 200.30 | 200.30 | 0.75% | 44,250 |
| Sep 5, 2025 | 198.54 | 200.55 | 196.62 | 198.80 | 198.62 | 1.57% | 32,405 |
| Sep 4, 2025 | 197.52 | 198.16 | 194.26 | 195.72 | 195.54 | -0.34% | 57,747 |
| Sep 3, 2025 | 192.30 | 197.74 | 191.02 | 196.38 | 196.20 | 10.57% | 243,763 |
| Sep 2, 2025 | 181.60 | 181.82 | 177.22 | 177.60 | 177.44 | -2.00% | 35,932 |
| Sep 1, 2025 | 181.60 | 181.76 | 180.92 | 181.22 | 181.06 | 0.08% | 17,467 |
| Aug 29, 2025 | 181.08 | 182.06 | 178.34 | 181.08 | 180.92 | -0.14% | 48,835 |
| Aug 28, 2025 | 178.60 | 181.52 | 177.58 | 181.34 | 181.18 | 1.12% | 21,847 |
| Aug 27, 2025 | 178.02 | 180.24 | 177.28 | 179.34 | 179.18 | 1.24% | 23,028 |
| Aug 26, 2025 | 178.82 | 179.22 | 176.66 | 177.14 | 176.98 | -0.92% | 13,685 |
| Aug 25, 2025 | 176.00 | 179.46 | 175.60 | 178.78 | 178.62 | 2.42% | 33,261 |
| Aug 22, 2025 | 172.66 | 175.60 | 172.66 | 174.56 | 174.40 | 1.30% | 28,137 |
| Aug 21, 2025 | 171.12 | 174.22 | 170.22 | 172.32 | 172.17 | 1.13% | 17,275 |
| Aug 20, 2025 | 172.46 | 173.08 | 168.64 | 170.40 | 170.25 | -0.96% | 29,875 |
| Aug 19, 2025 | 173.98 | 174.24 | 171.52 | 172.06 | 171.91 | -1.08% | 15,624 |
| Aug 18, 2025 | 174.88 | 175.74 | 173.94 | 173.94 | 173.78 | -0.54% | 28,048 |
| Aug 15, 2025 | 174.20 | 176.20 | 173.86 | 174.88 | 174.72 | 0.01% | 28,691 |