Alphabet Inc. (FRA:ABEA)
Germany · Delayed Price · Currency is EUR 293.80
-3.65 (-1.23%)
Aug 26, 2026, 5:45 PM CET
FRA:ABEA Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 25, 2026 | 298.20 | 300.15 | 296.50 | 296.50 | 296.50 | -0.80% | 1,275 |
| Aug 24, 2026 | 294.55 | 301.15 | 293.65 | 298.90 | 298.90 | 0.91% | 2,640 |
| Aug 21, 2026 | 291.30 | 296.20 | 291.30 | 296.20 | 296.20 | 1.39% | 3,463 |
| Aug 20, 2026 | 296.05 | 296.05 | 290.00 | 292.15 | 292.15 | -0.97% | 3,490 |
| Aug 19, 2026 | 295.75 | 296.65 | 293.30 | 295.00 | 295.00 | -0.72% | 5,527 |
| Aug 18, 2026 | 296.05 | 297.50 | 295.00 | 297.15 | 297.15 | 0.12% | 3,638 |
| Aug 17, 2026 | 300.55 | 300.90 | 295.70 | 296.80 | 296.80 | -0.47% | 3,437 |
| Aug 14, 2026 | 300.25 | 300.95 | 297.95 | 298.20 | 298.20 | -0.73% | 1,525 |
| Aug 13, 2026 | 298.35 | 300.55 | 298.35 | 300.40 | 300.40 | 0.57% | 2,709 |
| Aug 12, 2026 | 299.50 | 300.40 | 295.85 | 298.70 | 298.70 | -0.07% | 2,160 |
| Aug 11, 2026 | 310.00 | 310.00 | 298.90 | 298.90 | 298.90 | -2.95% | 3,205 |
| Aug 10, 2026 | 308.50 | 309.80 | 306.15 | 308.00 | 308.00 | 0.36% | 3,010 |
| Aug 7, 2026 | 310.50 | 311.85 | 306.00 | 306.90 | 306.90 | -1.11% | 2,511 |
| Aug 6, 2026 | 315.25 | 317.00 | 310.00 | 310.35 | 310.35 | -1.07% | 3,119 |
| Aug 5, 2026 | 329.65 | 332.05 | 309.15 | 313.70 | 313.70 | -4.71% | 3,584 |
| Aug 4, 2026 | 325.45 | 330.00 | 318.00 | 329.20 | 329.20 | 1.50% | 4,080 |
| Aug 3, 2026 | 312.90 | 326.45 | 310.65 | 324.35 | 324.35 | 4.49% | 4,298 |
| Jul 31, 2026 | 297.90 | 310.40 | 293.90 | 310.40 | 310.40 | 7.03% | 4,141 |
| Jul 30, 2026 | 292.10 | 294.40 | 287.60 | 290.00 | 290.00 | -1.69% | 3,103 |
| Jul 29, 2026 | 292.35 | 298.90 | 291.50 | 295.00 | 295.00 | 0.70% | 2,301 |
| Jul 28, 2026 | 285.75 | 294.65 | 285.05 | 292.95 | 292.95 | 1.81% | 3,628 |
| Jul 27, 2026 | 284.30 | 289.90 | 283.75 | 287.75 | 287.75 | 2.35% | 3,341 |
| Jul 24, 2026 | 279.95 | 284.20 | 279.40 | 281.15 | 281.15 | 0.43% | 4,519 |
| Jul 23, 2026 | 290.65 | 291.90 | 277.25 | 279.95 | 279.95 | -6.68% | 7,012 |
| Jul 22, 2026 | 305.15 | 307.10 | 300.00 | 300.00 | 300.00 | -1.91% | 2,266 |
| Jul 21, 2026 | 310.70 | 312.25 | 305.15 | 305.85 | 305.85 | -0.86% | 3,585 |
| Jul 20, 2026 | 304.20 | 313.90 | 303.60 | 308.50 | 308.50 | 2.30% | 2,623 |
| Jul 17, 2026 | 305.85 | 306.75 | 299.90 | 301.55 | 301.55 | -2.54% | 4,016 |
| Jul 16, 2026 | 325.50 | 330.40 | 309.15 | 309.40 | 309.40 | -4.65% | 3,022 |
| Jul 15, 2026 | 314.55 | 326.45 | 312.65 | 324.50 | 324.50 | 3.13% | 4,117 |
| Jul 14, 2026 | 310.30 | 314.65 | 305.70 | 314.65 | 314.65 | 1.68% | 2,310 |
| Jul 13, 2026 | 311.30 | 313.15 | 309.45 | 309.45 | 309.45 | -0.23% | 1,772 |
| Jul 10, 2026 | 312.50 | 314.15 | 309.15 | 310.15 | 310.15 | -1.35% | 1,736 |
| Jul 9, 2026 | 316.85 | 316.85 | 307.30 | 314.40 | 314.40 | 0.13% | 1,758 |
| Jul 8, 2026 | 320.70 | 322.30 | 314.00 | 314.00 | 314.00 | -2.18% | 1,990 |
| Jul 7, 2026 | 320.05 | 324.30 | 319.55 | 321.00 | 321.00 | -0.16% | 1,927 |
| Jul 6, 2026 | 314.85 | 321.50 | 313.95 | 321.50 | 321.50 | 2.23% | 1,725 |
| Jul 3, 2026 | 315.80 | 315.80 | 312.80 | 314.50 | 314.50 | - | 1,508 |
| Jul 2, 2026 | 315.25 | 318.00 | 309.25 | 314.50 | 314.50 | -0.87% | 4,988 |
| Jul 1, 2026 | 311.70 | 318.15 | 311.60 | 317.25 | 317.25 | 1.37% | 3,705 |
| Jun 30, 2026 | 311.00 | 313.65 | 308.25 | 312.95 | 312.95 | 1.13% | 2,023 |
| Jun 29, 2026 | 298.65 | 310.00 | 298.30 | 309.45 | 309.45 | 3.32% | 2,417 |
| Jun 26, 2026 | 297.55 | 300.95 | 294.90 | 299.50 | 299.50 | -0.37% | 2,985 |
| Jun 25, 2026 | 300.50 | 301.55 | 296.30 | 300.60 | 300.60 | -2.39% | 6,091 |
| Jun 24, 2026 | 306.45 | 311.00 | 305.60 | 307.95 | 307.95 | 1.07% | 1,849 |
| Jun 23, 2026 | 301.20 | 306.15 | 297.00 | 304.70 | 304.70 | -0.44% | 3,108 |
| Jun 22, 2026 | 317.35 | 318.15 | 299.00 | 306.05 | 306.05 | -4.22% | 7,591 |
| Jun 19, 2026 | 318.35 | 320.65 | 318.35 | 319.55 | 319.55 | -0.47% | 1,956 |
| Jun 18, 2026 | 316.35 | 321.45 | 312.95 | 321.05 | 321.05 | 1.52% | 4,571 |
| Jun 17, 2026 | 320.75 | 321.50 | 313.25 | 316.25 | 316.25 | -1.60% | 2,147 |