Alphabet Inc. (FRA:ABEA)
Germany · Delayed Price · Currency is EUR 293.90
+6.15 (2.14%)
Jul 28, 2026, 7:24 PM CET
FRA:ABEA Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 28, 2026 | 285.75 | 292.40 | 285.05 | 292.40 | - | 1.62% | 3,527 |
| 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 |
| Jun 16, 2026 | 318.90 | 323.00 | 317.10 | 321.40 | 321.40 | 1.26% | 8,285 |
| Jun 15, 2026 | 315.65 | 321.45 | 313.80 | 317.40 | 317.40 | 2.39% | 8,612 |
| Jun 12, 2026 | 310.70 | 315.95 | 307.90 | 310.00 | 310.00 | 0.29% | 4,063 |
| Jun 11, 2026 | 308.80 | 311.05 | 300.90 | 309.10 | 309.10 | 0.03% | 8,133 |
| Jun 10, 2026 | 312.35 | 317.45 | 308.50 | 309.00 | 309.00 | -2.31% | 2,738 |
| Jun 9, 2026 | 316.10 | 321.25 | 310.85 | 316.30 | 316.30 | 0.36% | 7,371 |
| Jun 8, 2026 | 316.05 | 319.45 | 313.00 | 315.15 | 315.15 | -1.18% | 4,041 |
| Jun 5, 2026 | 318.80 | 320.90 | 316.75 | 319.10 | 318.91 | -0.56% | 2,299 |
| Jun 4, 2026 | 309.90 | 321.00 | 308.25 | 320.90 | 320.71 | 3.83% | 2,594 |
| Jun 3, 2026 | 312.10 | 314.70 | 307.45 | 309.05 | 308.87 | -0.66% | 4,858 |
| Jun 2, 2026 | 316.40 | 320.70 | 308.90 | 311.10 | 310.91 | -3.98% | 9,946 |
| Jun 1, 2026 | 325.25 | 326.25 | 322.55 | 324.00 | 323.81 | -0.31% | 2,945 |
| May 29, 2026 | 333.40 | 334.85 | 325.00 | 325.00 | 324.81 | -3.20% | 2,887 |
| May 28, 2026 | 333.25 | 336.00 | 331.75 | 335.75 | 335.55 | -0.21% | 2,453 |
| May 27, 2026 | 333.95 | 337.25 | 331.80 | 336.45 | 336.25 | 1.07% | 2,734 |
| May 26, 2026 | 332.50 | 334.35 | 329.50 | 332.90 | 332.70 | -1.23% | 1,954 |
| May 25, 2026 | 334.55 | 338.00 | 333.65 | 337.05 | 336.85 | 2.14% | 2,876 |
| May 22, 2026 | 335.15 | 336.45 | 330.00 | 330.00 | 329.80 | -1.00% | 2,905 |
| May 21, 2026 | 335.05 | 336.70 | 331.40 | 333.35 | 333.15 | -0.10% | 4,647 |
| May 20, 2026 | 334.75 | 337.40 | 330.50 | 333.70 | 333.50 | -0.24% | 3,320 |