Alphabet Inc. (FRA:ABEA)
Germany · Delayed Price · Currency is EUR 311.15
-5.85 (-1.85%)
Jun 3, 2026, 7:14 PM CET
FRA:ABEA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 3, 2026 | 312.10 | 313.30 | 307.05 | 308.90 | - | -0.71% | 3,155 |
| Jun 2, 2026 | 316.40 | 320.70 | 308.90 | 311.10 | 311.10 | -3.98% | 9,946 |
| Jun 1, 2026 | 325.25 | 326.25 | 322.55 | 324.00 | 324.00 | -0.31% | 2,945 |
| May 29, 2026 | 333.40 | 334.85 | 325.00 | 325.00 | 325.00 | -3.20% | 2,887 |
| May 28, 2026 | 333.25 | 336.00 | 331.75 | 335.75 | 335.75 | -0.21% | 2,453 |
| May 27, 2026 | 333.95 | 337.25 | 331.80 | 336.45 | 336.45 | 1.07% | 2,734 |
| May 26, 2026 | 332.50 | 334.35 | 329.50 | 332.90 | 332.90 | -1.23% | 1,954 |
| May 25, 2026 | 334.55 | 338.00 | 333.65 | 337.05 | 337.05 | 2.14% | 2,876 |
| May 22, 2026 | 335.15 | 336.45 | 330.00 | 330.00 | 330.00 | -1.00% | 2,905 |
| May 21, 2026 | 335.05 | 336.70 | 331.40 | 333.35 | 333.35 | -0.10% | 4,647 |
| May 20, 2026 | 334.75 | 337.40 | 330.50 | 333.70 | 333.70 | -0.24% | 3,320 |
| May 19, 2026 | 342.65 | 345.30 | 333.00 | 334.50 | 334.50 | -1.95% | 4,837 |
| May 18, 2026 | 337.90 | 350.15 | 337.70 | 341.15 | 341.15 | -0.06% | 3,254 |
| May 15, 2026 | 337.20 | 343.35 | 337.20 | 341.35 | 341.35 | -0.52% | 2,357 |
| May 14, 2026 | 344.75 | 345.15 | 339.45 | 343.15 | 343.15 | -0.23% | 2,775 |
| May 13, 2026 | 332.10 | 344.80 | 329.60 | 343.95 | 343.95 | 4.53% | 4,172 |
| May 12, 2026 | 328.60 | 331.45 | 327.00 | 329.05 | 329.05 | -0.29% | 8,647 |
| May 11, 2026 | 338.60 | 338.75 | 330.00 | 330.00 | 330.00 | -3.04% | 3,450 |
| May 8, 2026 | 340.20 | 341.00 | 337.20 | 340.35 | 340.35 | 0.68% | 4,889 |
| May 7, 2026 | 339.85 | 342.50 | 334.85 | 338.05 | 338.05 | 0.46% | 7,054 |
| May 6, 2026 | 336.50 | 340.00 | 334.35 | 336.50 | 336.50 | 1.60% | 5,953 |
| May 5, 2026 | 328.35 | 334.20 | 328.30 | 331.20 | 331.20 | 1.11% | 5,438 |
| May 4, 2026 | 329.85 | 331.30 | 325.35 | 327.55 | 327.55 | 0.48% | 7,291 |
| Apr 30, 2026 | 319.75 | 328.00 | 312.95 | 326.00 | 326.00 | 8.59% | 8,960 |
| Apr 29, 2026 | 300.45 | 303.50 | 296.35 | 300.20 | 300.20 | 0.50% | 3,639 |
| Apr 28, 2026 | 299.90 | 300.95 | 295.90 | 298.70 | 298.70 | -0.40% | 4,673 |
| Apr 27, 2026 | 293.25 | 301.10 | 292.55 | 299.90 | 299.90 | 2.09% | 2,576 |
| Apr 24, 2026 | 290.60 | 294.20 | 287.15 | 293.75 | 293.75 | 1.15% | 2,534 |
| Apr 23, 2026 | 288.25 | 291.80 | 287.30 | 290.40 | 290.40 | 0.19% | 2,803 |
| Apr 22, 2026 | 285.50 | 290.00 | 284.75 | 289.85 | 289.85 | 2.49% | 2,639 |
| Apr 21, 2026 | 287.15 | 288.20 | 282.80 | 282.80 | 282.80 | -1.50% | 2,172 |
| Apr 20, 2026 | 286.20 | 288.75 | 286.10 | 287.10 | 287.10 | -0.93% | 3,280 |
| Apr 17, 2026 | 285.60 | 289.80 | 284.40 | 289.80 | 289.80 | 1.58% | 3,439 |
| Apr 16, 2026 | 286.80 | 287.55 | 284.30 | 285.30 | 285.30 | -0.17% | 3,211 |
| Apr 15, 2026 | 280.70 | 285.80 | 280.70 | 285.80 | 285.80 | 1.58% | 2,526 |
| Apr 14, 2026 | 273.65 | 282.20 | 273.40 | 281.35 | 281.35 | 2.89% | 3,603 |
| Apr 13, 2026 | 268.10 | 273.45 | 267.95 | 273.45 | 273.45 | 1.11% | 1,753 |
| Apr 10, 2026 | 272.55 | 272.95 | 270.45 | 270.45 | 270.45 | -0.68% | 1,950 |
| Apr 9, 2026 | 271.30 | 272.60 | 266.60 | 272.30 | 272.30 | -0.06% | 3,039 |
| Apr 8, 2026 | 270.75 | 273.10 | 270.00 | 272.45 | 272.45 | 3.67% | 3,809 |
| Apr 7, 2026 | 259.25 | 263.45 | 257.75 | 262.80 | 262.80 | 2.68% | 5,452 |
| Apr 2, 2026 | 252.10 | 256.50 | 250.45 | 255.95 | 255.95 | -0.18% | 3,569 |
| Apr 1, 2026 | 251.35 | 258.60 | 248.70 | 256.40 | 256.40 | 3.26% | 4,814 |
| Mar 31, 2026 | 240.25 | 249.05 | 239.70 | 248.30 | 248.30 | 4.31% | 3,893 |
| Mar 30, 2026 | 237.90 | 240.80 | 237.90 | 238.05 | 238.05 | 0.15% | 4,580 |
| Mar 27, 2026 | 244.70 | 245.45 | 237.70 | 237.70 | 237.70 | -2.66% | 7,130 |
| Mar 26, 2026 | 251.10 | 251.25 | 242.10 | 244.20 | 244.20 | -2.92% | 3,714 |
| Mar 25, 2026 | 252.45 | 254.15 | 250.40 | 251.55 | 251.55 | -0.08% | 2,241 |
| Mar 24, 2026 | 260.50 | 261.00 | 250.65 | 251.75 | 251.75 | -3.19% | 4,323 |
| Mar 23, 2026 | 255.15 | 264.35 | 254.55 | 260.05 | 260.05 | -0.13% | 7,384 |