Alphabet Inc. (FRA:ABEA)
Germany · Delayed Price · Currency is EUR 344.95
+5.40 (1.59%)
May 14, 2026, 10:41 AM CET
FRA:ABEA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 14, 2026 | 345.00 | 345.15 | 343.85 | 344.95 | - | 0.29% | 248 |
| May 13, 2026 | 332.10 | 344.80 | 329.60 | 343.95 | 343.95 | 4.53% | 4,172 |
| May 12, 2026 | 328.60 | 331.45 | 327.00 | 329.05 | 329.05 | -0.29% | 8,647 |
| May 11, 2026 | 338.60 | 338.75 | 330.00 | 330.00 | 330.00 | -3.04% | 3,450 |
| May 8, 2026 | 340.20 | 341.00 | 337.20 | 340.35 | 340.35 | 0.68% | 4,889 |
| May 7, 2026 | 339.85 | 342.50 | 334.85 | 338.05 | 338.05 | 0.46% | 7,054 |
| May 6, 2026 | 336.50 | 340.00 | 334.35 | 336.50 | 336.50 | 1.60% | 5,953 |
| May 5, 2026 | 328.35 | 334.20 | 328.30 | 331.20 | 331.20 | 1.11% | 5,438 |
| May 4, 2026 | 329.85 | 331.30 | 325.35 | 327.55 | 327.55 | 0.48% | 7,291 |
| Apr 30, 2026 | 319.75 | 328.00 | 312.95 | 326.00 | 326.00 | 8.59% | 8,960 |
| Apr 29, 2026 | 300.45 | 303.50 | 296.35 | 300.20 | 300.20 | 0.50% | 3,639 |
| Apr 28, 2026 | 299.90 | 300.95 | 295.90 | 298.70 | 298.70 | -0.40% | 4,673 |
| Apr 27, 2026 | 293.25 | 301.10 | 292.55 | 299.90 | 299.90 | 2.09% | 2,576 |
| Apr 24, 2026 | 290.60 | 294.20 | 287.15 | 293.75 | 293.75 | 1.15% | 2,534 |
| Apr 23, 2026 | 288.25 | 291.80 | 287.30 | 290.40 | 290.40 | 0.19% | 2,803 |
| 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 |