Alphabet Inc. (FRA:ABEA)
Germany · Delayed Price · Currency is EUR 267.80
-2.30 (-0.85%)
Nov 13, 2026, 9:29 PM CET
FRA:ABEA Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 271.00 | 275.30 | 266.55 | 267.80 | 267.80 | -0.85% | 3,682 |
| Nov 12, 2026 | 266.00 | 273.80 | 262.10 | 270.10 | 270.10 | 2.06% | 5,900 |
| Nov 11, 2026 | 260.35 | 266.55 | 259.95 | 264.65 | 264.65 | 2.96% | 7,008 |
| Nov 10, 2026 | 259.70 | 260.40 | 256.40 | 257.05 | 257.05 | -0.33% | 4,259 |
| Nov 9, 2026 | 257.75 | 264.20 | 254.65 | 257.90 | 257.90 | 0.55% | 7,572 |
| Nov 6, 2026 | 254.00 | 260.35 | 251.50 | 256.50 | 256.50 | 1.46% | 7,025 |
| Nov 5, 2026 | 257.50 | 261.95 | 247.00 | 252.80 | 252.80 | -2.39% | 7,836 |
| Nov 4, 2026 | 248.70 | 263.15 | 247.55 | 259.00 | 259.00 | 3.50% | 6,801 |
| Nov 3, 2026 | 249.20 | 250.95 | 246.00 | 250.25 | 250.25 | 0.36% | 10,884 |
| Nov 2, 2026 | 253.75 | 255.90 | 249.35 | 249.35 | 249.35 | -1.17% | 11,259 |
| Oct 30, 2026 | 252.35 | 253.80 | 248.00 | 252.30 | 252.30 | -0.04% | 11,845 |
| Oct 29, 2026 | 263.30 | 263.45 | 251.60 | 252.40 | 252.40 | -5.31% | 19,032 |
| Oct 28, 2026 | 292.25 | 292.80 | 263.30 | 266.55 | 266.55 | -7.43% | 4,945 |
| Oct 27, 2026 | 284.85 | 290.55 | 283.15 | 287.95 | 287.95 | 1.37% | 2,346 |
| Oct 26, 2026 | 287.15 | 288.00 | 283.50 | 284.05 | 284.05 | -1.03% | 2,954 |
| Oct 23, 2026 | 289.00 | 290.95 | 286.00 | 287.00 | 287.00 | -0.31% | 1,680 |
| Oct 22, 2026 | 294.80 | 294.80 | 287.90 | 287.90 | 287.90 | -3.19% | 1,880 |
| Oct 21, 2026 | 305.00 | 305.00 | 294.75 | 297.40 | 297.40 | -1.52% | 2,213 |
| Oct 20, 2026 | 306.65 | 307.75 | 302.00 | 302.00 | 302.00 | -1.68% | 1,743 |
| Oct 19, 2026 | 306.60 | 308.25 | 304.60 | 307.15 | 307.15 | 1.47% | 2,814 |
| Oct 16, 2026 | 310.50 | 311.70 | 302.00 | 302.70 | 302.70 | -2.86% | 2,819 |
| Oct 15, 2026 | 303.95 | 313.70 | 303.95 | 311.60 | 311.60 | 0.06% | 3,564 |
| Oct 14, 2026 | 317.55 | 321.55 | 311.30 | 311.40 | 311.40 | -1.42% | 3,061 |
| Oct 13, 2026 | 313.95 | 320.15 | 313.95 | 315.90 | 315.90 | -0.28% | 3,135 |
| Oct 12, 2026 | 315.45 | 318.70 | 313.55 | 316.80 | 316.80 | 0.92% | 3,458 |
| Oct 9, 2026 | 311.75 | 316.40 | 310.90 | 313.90 | 313.90 | 1.05% | 3,001 |
| 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% | 3,215 |
| 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 |