Alphabet Inc. (FRA:ABEC)
Germany · Delayed Price · Currency is EUR 219.80
+3.90 (1.81%)
Oct 23, 2025, 7:38 PM CET
Alphabet Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2025 | 218.15 | 219.80 | 218.15 | 219.80 | 219.80 | 0.69% | 153 |
| Oct 22, 2025 | 220.15 | 221.85 | 218.30 | 218.30 | 218.30 | 2.39% | 10,522 |
| Oct 21, 2025 | 220.20 | 221.05 | 211.40 | 213.20 | 213.20 | -3.29% | 17,020 |
| Oct 20, 2025 | 218.45 | 220.45 | 217.65 | 220.45 | 220.45 | 2.53% | 18,407 |
| Oct 17, 2025 | 213.00 | 216.35 | 210.55 | 215.00 | 215.00 | -1.67% | 25,459 |
| Oct 16, 2025 | 216.40 | 220.65 | 216.40 | 218.65 | 218.65 | 1.44% | 7,565 |
| Oct 15, 2025 | 212.05 | 217.50 | 211.75 | 215.55 | 215.55 | 1.32% | 5,880 |
| Oct 14, 2025 | 208.85 | 212.75 | 206.75 | 212.75 | 212.75 | 1.38% | 16,139 |
| Oct 13, 2025 | 206.80 | 210.25 | 206.80 | 209.85 | 209.85 | 2.19% | 8,267 |
| Oct 10, 2025 | 208.90 | 211.45 | 205.00 | 205.35 | 205.35 | -0.99% | 5,166 |
| Oct 9, 2025 | 211.15 | 214.00 | 207.40 | 207.40 | 207.40 | -2.08% | 12,885 |
| Oct 8, 2025 | 212.70 | 212.70 | 211.00 | 211.80 | 211.80 | -0.47% | 10,782 |
| Oct 7, 2025 | 214.20 | 215.50 | 212.35 | 212.80 | 212.80 | 0.47% | 13,242 |
| Oct 6, 2025 | 211.55 | 213.35 | 209.40 | 211.80 | 211.80 | 1.22% | 11,124 |
| Oct 3, 2025 | 211.15 | 211.15 | 206.60 | 209.25 | 209.25 | 0.07% | 5,163 |
| Oct 2, 2025 | 209.55 | 210.90 | 207.90 | 209.10 | 209.10 | 1.31% | 30,102 |
| Oct 1, 2025 | 204.70 | 206.70 | 203.50 | 206.40 | 206.40 | 0.63% | 10,200 |
| Sep 30, 2025 | 208.55 | 208.55 | 204.35 | 205.10 | 205.10 | -3.21% | 11,009 |
| Sep 29, 2025 | 211.95 | 214.00 | 211.00 | 211.90 | 211.90 | 0.05% | 6,729 |
| Sep 26, 2025 | 212.00 | 213.95 | 211.25 | 211.80 | 211.80 | 0.19% | 18,350 |
| Sep 25, 2025 | 211.05 | 211.55 | 206.80 | 211.40 | 211.40 | -0.66% | 29,510 |
| Sep 24, 2025 | 214.05 | 215.50 | 212.00 | 212.80 | 212.80 | -0.75% | 5,536 |
| Sep 23, 2025 | 214.25 | 215.60 | 213.40 | 214.40 | 214.40 | -0.28% | 5,237 |
| Sep 22, 2025 | 216.45 | 217.50 | 214.80 | 215.00 | 215.00 | -0.21% | 11,403 |
| Sep 19, 2025 | 214.45 | 216.45 | 213.25 | 215.45 | 215.45 | 1.25% | 17,585 |
| Sep 18, 2025 | 213.75 | 215.90 | 212.80 | 212.80 | 212.80 | 1.50% | 20,415 |
| Sep 17, 2025 | 211.95 | 213.75 | 209.40 | 209.65 | 209.65 | -1.06% | 8,464 |
| Sep 16, 2025 | 214.25 | 215.90 | 211.35 | 211.90 | 211.90 | 0.07% | 19,765 |
| Sep 15, 2025 | 207.05 | 215.00 | 206.45 | 211.75 | 211.75 | 3.12% | 14,599 |
| Sep 12, 2025 | 204.25 | 206.60 | 203.85 | 205.35 | 205.35 | 0.49% | 21,484 |
| Sep 11, 2025 | 205.15 | 205.70 | 201.80 | 204.35 | 204.35 | -0.49% | 11,804 |
| Sep 10, 2025 | 205.05 | 205.75 | 203.35 | 205.35 | 205.35 | 1.91% | 15,515 |
| Sep 9, 2025 | 199.20 | 202.15 | 198.60 | 201.50 | 201.50 | 0.47% | 10,281 |
| Sep 8, 2025 | 200.85 | 202.70 | 200.35 | 200.55 | 200.55 | 0.70% | 5,513 |
| Sep 5, 2025 | 198.80 | 200.70 | 197.60 | 199.16 | 198.98 | 1.53% | 22,066 |
| Sep 4, 2025 | 198.26 | 198.56 | 194.86 | 196.16 | 195.98 | -0.47% | 17,567 |
| Sep 3, 2025 | 192.60 | 198.08 | 191.00 | 197.08 | 196.90 | 10.58% | 67,076 |
| Sep 2, 2025 | 182.16 | 182.52 | 177.86 | 178.22 | 178.06 | -1.95% | 16,970 |
| Sep 1, 2025 | 182.02 | 182.30 | 181.50 | 181.76 | 181.60 | -0.05% | 4,794 |
| Aug 29, 2025 | 181.78 | 182.54 | 179.06 | 181.86 | 181.70 | -0.08% | 11,977 |
| Aug 28, 2025 | 179.38 | 182.10 | 178.18 | 182.00 | 181.84 | 1.17% | 6,460 |
| Aug 27, 2025 | 178.76 | 180.68 | 177.98 | 179.90 | 179.74 | 1.18% | 4,675 |
| Aug 26, 2025 | 179.56 | 179.80 | 177.28 | 177.80 | 177.64 | -0.96% | 4,285 |
| Aug 25, 2025 | 176.52 | 179.78 | 176.06 | 179.52 | 179.36 | 2.40% | 18,734 |
| Aug 22, 2025 | 173.70 | 176.04 | 173.50 | 175.32 | 175.16 | 1.27% | 6,830 |
| Aug 21, 2025 | 172.08 | 174.98 | 170.98 | 173.12 | 172.96 | 1.11% | 8,288 |
| Aug 20, 2025 | 172.98 | 173.80 | 169.52 | 171.22 | 171.07 | -0.93% | 9,107 |
| Aug 19, 2025 | 174.68 | 174.90 | 172.44 | 172.82 | 172.67 | -1.09% | 4,718 |
| Aug 18, 2025 | 175.42 | 176.38 | 174.72 | 174.72 | 174.56 | -0.56% | 7,154 |
| Aug 15, 2025 | 175.08 | 177.00 | 174.66 | 175.70 | 175.54 | - | 8,389 |