Alphabet Inc. (FRA:ABEA)
Germany · Delayed Price · Currency is EUR 317.05
+3.35 (1.07%)
Oct 12, 2026, 6:12 PM CET
FRA:ABEA Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 12, 2026 | 315.45 | 318.70 | 313.55 | 317.05 | 317.05 | 0.99% | 2,927 |
| Oct 9, 2026 | 311.75 | 316.40 | 310.90 | 313.95 | 313.95 | 1.06% | 2,785 |
| Oct 8, 2026 | 311.40 | 317.45 | 309.90 | 310.65 | 310.65 | -0.29% | 4,475 |
| Oct 7, 2026 | 310.30 | 311.55 | 308.10 | 311.55 | 311.55 | 0.71% | 1,538 |
| Oct 6, 2026 | 310.55 | 310.90 | 306.65 | 309.35 | 309.35 | -0.08% | 2,165 |
| Oct 5, 2026 | 307.25 | 309.60 | 305.35 | 309.60 | 309.60 | 1.56% | 1,544 |
| Oct 2, 2026 | 301.80 | 306.05 | 301.55 | 304.85 | 304.85 | 0.94% | 1,957 |
| Oct 1, 2026 | 313.45 | 313.85 | 300.00 | 302.00 | 302.00 | -0.25% | 2,073 |
| Sep 30, 2026 | 301.00 | 310.55 | 300.70 | 302.75 | 302.75 | 1.22% | 2,580 |
| Sep 29, 2026 | 300.45 | 302.55 | 298.30 | 299.10 | 299.10 | -0.76% | 2,736 |
| Sep 28, 2026 | 299.95 | 301.55 | 299.10 | 301.40 | 301.40 | -0.05% | 2,272 |
| Sep 25, 2026 | 301.90 | 302.40 | 300.35 | 301.55 | 301.55 | 0.18% | 1,392 |
| Sep 24, 2026 | 297.00 | 301.00 | 294.95 | 301.00 | 301.00 | 1.45% | 2,111 |
| Sep 23, 2026 | 308.10 | 309.55 | 296.70 | 296.70 | 296.70 | -3.76% | 1,418 |
| Sep 22, 2026 | 311.60 | 317.30 | 308.30 | 308.30 | 308.30 | -0.48% | 1,981 |
| Sep 21, 2026 | 306.75 | 311.05 | 304.90 | 309.80 | 309.80 | 1.71% | 1,914 |
| Sep 18, 2026 | 308.90 | 312.00 | 304.05 | 304.60 | 304.60 | 1.23% | 2,222 |
| Sep 17, 2026 | 300.10 | 303.60 | 299.90 | 300.90 | 300.90 | 1.14% | 2,196 |
| Sep 16, 2026 | 298.80 | 301.00 | 297.50 | 297.50 | 297.50 | -0.10% | 1,991 |
| Sep 15, 2026 | 300.35 | 300.65 | 297.15 | 297.80 | 297.80 | -1.26% | 1,649 |
| Sep 14, 2026 | 290.30 | 302.00 | 290.05 | 301.60 | 301.60 | 3.15% | 8,038 |
| Sep 11, 2026 | 286.40 | 294.45 | 285.80 | 292.40 | 292.40 | 2.33% | 2,191 |
| Sep 10, 2026 | 285.30 | 285.85 | 282.80 | 285.75 | 285.75 | 0.46% | 1,767 |
| Sep 9, 2026 | 291.60 | 291.60 | 282.00 | 284.45 | 284.45 | -2.25% | 3,083 |
| Sep 8, 2026 | 289.80 | 291.90 | 287.00 | 291.00 | 291.00 | -0.48% | 3,190 |
| Sep 7, 2026 | 292.80 | 292.80 | 291.05 | 292.40 | 292.40 | 0.27% | 2,915 |
| Sep 4, 2026 | 295.15 | 295.75 | 290.55 | 291.60 | 291.60 | -0.85% | 2,438 |
| Sep 3, 2026 | 292.20 | 296.35 | 291.00 | 294.30 | 294.11 | 1.05% | 1,525 |
| Sep 2, 2026 | 290.90 | 292.55 | 288.00 | 291.25 | 291.06 | 0.71% | 1,747 |
| Sep 1, 2026 | 292.60 | 292.65 | 287.85 | 289.20 | 289.01 | -0.72% | 2,919 |
| Aug 31, 2026 | 297.70 | 298.85 | 290.90 | 291.30 | 291.11 | -2.72% | 3,172 |
| Aug 28, 2026 | 292.65 | 299.80 | 292.65 | 299.45 | 299.26 | 2.48% | 2,496 |
| Aug 27, 2026 | 292.10 | 293.15 | 290.70 | 292.20 | 292.01 | -0.32% | 4,917 |
| Aug 26, 2026 | 297.70 | 298.00 | 293.15 | 293.15 | 292.96 | -1.45% | 2,236 |
| Aug 25, 2026 | 298.20 | 300.15 | 296.50 | 297.45 | 297.26 | -0.49% | 1,307 |
| Aug 24, 2026 | 294.55 | 301.15 | 293.65 | 298.90 | 298.71 | 0.91% | 2,640 |
| Aug 21, 2026 | 291.30 | 296.20 | 291.30 | 296.20 | 296.01 | 1.39% | 3,463 |
| Aug 20, 2026 | 296.05 | 296.05 | 290.00 | 292.15 | 291.96 | -0.97% | 3,490 |
| Aug 19, 2026 | 295.75 | 296.65 | 293.30 | 295.00 | 294.81 | -0.72% | 5,527 |
| Aug 18, 2026 | 296.05 | 297.50 | 295.00 | 297.15 | 296.96 | 0.12% | 3,638 |
| Aug 17, 2026 | 300.55 | 300.90 | 295.70 | 296.80 | 296.61 | -0.47% | 3,437 |
| Aug 14, 2026 | 300.25 | 300.95 | 297.95 | 298.20 | 298.01 | -0.73% | 1,525 |
| Aug 13, 2026 | 298.35 | 300.55 | 298.35 | 300.40 | 300.21 | 0.57% | 2,709 |
| Aug 12, 2026 | 299.50 | 300.40 | 295.85 | 298.70 | 298.51 | -0.07% | 2,160 |
| Aug 11, 2026 | 310.00 | 310.00 | 298.90 | 298.90 | 298.71 | -2.95% | 3,205 |
| Aug 10, 2026 | 308.50 | 309.80 | 306.15 | 308.00 | 307.80 | 0.36% | 3,010 |
| Aug 7, 2026 | 310.50 | 311.85 | 306.00 | 306.90 | 306.70 | -1.11% | 2,511 |
| Aug 6, 2026 | 315.25 | 317.00 | 310.00 | 310.35 | 310.15 | -1.07% | 3,119 |
| Aug 5, 2026 | 329.65 | 332.05 | 309.15 | 313.70 | 313.50 | -4.71% | 3,584 |
| Aug 4, 2026 | 325.45 | 330.00 | 318.00 | 329.20 | 328.99 | 1.50% | 4,080 |