Alphabet Inc. (FRA:ABEA)
Germany · Delayed Price · Currency is EUR 290.20
+2.20 (0.76%)
Apr 23, 2026, 7:57 PM CET
FRA:ABEA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 23, 2026 | 288.25 | 291.90 | 287.30 | 290.65 | - | 0.28% | 2,670 |
| 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 |
| Mar 20, 2026 | 264.75 | 265.30 | 258.55 | 260.40 | 260.40 | -1.88% | 996 |
| Mar 19, 2026 | 266.80 | 267.60 | 264.20 | 265.40 | 265.40 | -1.03% | 3,079 |
| Mar 18, 2026 | 270.50 | 271.45 | 267.90 | 268.15 | 268.15 | -0.41% | 4,236 |
| Mar 17, 2026 | 264.90 | 269.25 | 263.55 | 269.25 | 269.25 | 1.41% | 2,498 |
| Mar 16, 2026 | 265.75 | 266.55 | 263.60 | 265.50 | 265.50 | 0.30% | 4,533 |
| Mar 13, 2026 | 263.75 | 267.70 | 262.90 | 264.70 | 264.70 | 0.23% | 3,637 |
| Mar 12, 2026 | 265.25 | 266.20 | 261.55 | 264.10 | 264.10 | -1.09% | 1,593 |
| Mar 11, 2026 | 264.75 | 268.40 | 263.55 | 267.00 | 267.00 | 0.74% | 4,469 |
| Mar 10, 2026 | 262.95 | 265.15 | 262.30 | 265.05 | 265.05 | 0.49% | 3,273 |
| Mar 9, 2026 | 251.95 | 263.75 | 251.95 | 263.75 | 263.75 | 2.45% | 6,143 |
| Mar 6, 2026 | 259.40 | 259.85 | 254.65 | 257.45 | 257.27 | -0.21% | 2,505 |
| Mar 5, 2026 | 260.50 | 262.90 | 257.55 | 258.00 | 257.82 | -0.75% | 3,138 |
| Mar 4, 2026 | 257.90 | 261.75 | 257.80 | 259.95 | 259.77 | -0.38% | 1,977 |
| Mar 3, 2026 | 258.90 | 260.95 | 255.25 | 260.95 | 260.77 | -0.17% | 7,545 |
| Mar 2, 2026 | 258.40 | 263.35 | 257.60 | 261.40 | 261.22 | -0.25% | 4,804 |
| Feb 27, 2026 | 260.25 | 262.05 | 258.40 | 262.05 | 261.87 | 0.48% | 3,753 |
| Feb 26, 2026 | 264.20 | 266.00 | 257.05 | 260.80 | 260.62 | -1.10% | 5,454 |
| Feb 25, 2026 | 263.55 | 265.35 | 262.20 | 263.70 | 263.51 | -0.15% | 6,117 |
| Feb 24, 2026 | 265.35 | 265.60 | 260.00 | 264.10 | 263.91 | 0.28% | 2,694 |
| Feb 23, 2026 | 264.50 | 270.30 | 262.85 | 263.35 | 263.16 | -1.77% | 5,490 |
| Feb 20, 2026 | 260.40 | 268.70 | 259.00 | 268.10 | 267.91 | 4.32% | 5,853 |
| Feb 19, 2026 | 258.50 | 259.40 | 255.85 | 257.00 | 256.82 | 0.39% | 3,818 |
| Feb 18, 2026 | 255.10 | 258.00 | 254.95 | 256.00 | 255.82 | 0.14% | 3,889 |
| Feb 17, 2026 | 255.50 | 257.00 | 251.00 | 255.65 | 255.47 | -0.68% | 5,000 |
| Feb 16, 2026 | 257.15 | 258.75 | 256.85 | 257.40 | 257.22 | - | 3,939 |
| Feb 13, 2026 | 259.45 | 261.00 | 256.70 | 257.40 | 257.22 | -0.83% | 8,220 |
| Feb 12, 2026 | 263.00 | 264.55 | 259.55 | 259.55 | 259.37 | -0.82% | 4,216 |
| Feb 11, 2026 | 267.45 | 270.35 | 261.25 | 261.70 | 261.52 | -2.46% | 8,663 |