Alphabet Inc. (FRA:ABEC)
Germany · Delayed Price · Currency is EUR 268.50
+10.30 (3.99%)
At close: Feb 20, 2026
Alphabet Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 20, 2026 | 261.90 | 268.75 | 259.95 | 268.50 | 268.50 | 3.99% | 995 |
| Feb 19, 2026 | 259.05 | 259.05 | 256.60 | 258.20 | 258.20 | -0.25% | 1,422 |
| Feb 18, 2026 | 255.55 | 258.85 | 255.55 | 258.85 | 258.85 | 1.15% | 1,480 |
| Feb 17, 2026 | 255.40 | 255.95 | 252.30 | 255.90 | 255.90 | -0.74% | 1,154 |
| Feb 16, 2026 | 257.55 | 258.70 | 257.50 | 257.80 | 257.80 | -0.52% | 533 |
| Feb 13, 2026 | 259.50 | 260.85 | 257.10 | 259.15 | 259.15 | -0.33% | 2,120 |
| Feb 12, 2026 | 262.80 | 265.30 | 260.00 | 260.00 | 260.00 | -0.86% | 1,206 |
| Feb 11, 2026 | 268.30 | 268.30 | 262.25 | 262.25 | 262.25 | -2.47% | 286 |
| Feb 10, 2026 | 272.10 | 272.65 | 264.75 | 268.90 | 268.90 | -1.77% | 318 |
| Feb 9, 2026 | 273.10 | 274.60 | 268.35 | 273.75 | 273.75 | 0.33% | 1,545 |
| Feb 6, 2026 | 276.60 | 279.80 | 272.60 | 272.85 | 272.85 | -0.56% | 1,365 |
| Feb 5, 2026 | 278.35 | 279.40 | 264.30 | 274.40 | 274.40 | -2.40% | 3,594 |
| Feb 4, 2026 | 290.55 | 291.55 | 280.95 | 281.15 | 281.15 | -2.23% | 1,818 |
| Feb 3, 2026 | 295.85 | 296.55 | 287.55 | 287.55 | 287.55 | -1.34% | 1,071 |
| Feb 2, 2026 | 280.45 | 291.45 | 279.55 | 291.45 | 291.45 | 2.23% | 554 |
| Jan 30, 2026 | 281.55 | 285.55 | 278.85 | 285.10 | 285.10 | 1.06% | 489 |
| Jan 29, 2026 | 285.00 | 286.90 | 274.70 | 282.10 | 282.10 | 0.28% | 1,083 |
| Jan 28, 2026 | 280.40 | 281.95 | 279.65 | 281.30 | 281.30 | 1.10% | 450 |
| Jan 27, 2026 | 282.40 | 283.00 | 278.25 | 278.25 | 278.25 | -0.86% | 347 |
| Jan 26, 2026 | 275.70 | 282.70 | 275.30 | 280.65 | 280.65 | 0.48% | 3,043 |
| Jan 23, 2026 | 282.70 | 283.90 | 279.00 | 279.30 | 279.30 | -1.20% | 1,095 |
| Jan 22, 2026 | 281.80 | 285.85 | 281.80 | 282.70 | 282.70 | 0.12% | 1,666 |
| Jan 21, 2026 | 274.75 | 282.90 | 272.25 | 282.35 | 282.35 | 2.41% | 1,388 |
| Jan 20, 2026 | 277.50 | 277.90 | 270.30 | 275.70 | 275.70 | -1.25% | 709 |
| Jan 19, 2026 | 279.45 | 279.75 | 278.05 | 279.20 | 279.20 | -1.88% | 1,490 |
| Jan 16, 2026 | 288.95 | 289.10 | 284.55 | 284.55 | 284.55 | -0.99% | 4,019 |
| Jan 15, 2026 | 290.10 | 291.60 | 286.25 | 287.40 | 287.40 | -0.28% | 3,791 |
| Jan 14, 2026 | 288.90 | 290.10 | 285.70 | 288.20 | 288.20 | -0.41% | 1,006 |
| Jan 13, 2026 | 287.65 | 291.70 | 286.80 | 289.40 | 289.40 | 1.81% | 699 |
| Jan 12, 2026 | 280.45 | 284.85 | 278.35 | 284.25 | 284.25 | 0.11% | 987 |
| Jan 9, 2026 | 280.80 | 284.50 | 280.55 | 283.95 | 283.95 | 0.98% | 2,344 |
| Jan 8, 2026 | 275.70 | 281.35 | 275.70 | 281.20 | 281.20 | 1.94% | 793 |
| Jan 7, 2026 | 268.25 | 278.45 | 267.90 | 275.85 | 275.85 | 2.78% | 775 |
| Jan 6, 2026 | 271.35 | 271.70 | 268.40 | 268.40 | 268.40 | -0.56% | 817 |
| Jan 5, 2026 | 270.35 | 272.25 | 269.90 | 269.90 | 269.90 | 0.62% | 779 |
| Jan 2, 2026 | 269.95 | 274.85 | 268.25 | 268.25 | 268.25 | 0.47% | 401 |
| Dec 30, 2025 | 266.70 | 267.20 | 266.60 | 267.00 | 267.00 | -0.13% | 236 |
| Dec 29, 2025 | 266.95 | 267.35 | 264.75 | 267.35 | 267.35 | -0.22% | 891 |
| Dec 23, 2025 | 263.85 | 268.00 | 263.70 | 267.95 | 267.95 | 1.52% | 723 |
| Dec 22, 2025 | 265.00 | 265.05 | 261.00 | 263.95 | 263.95 | 1.30% | 302 |
| Dec 19, 2025 | 260.05 | 261.80 | 259.15 | 260.55 | 260.55 | 0.75% | 601 |
| Dec 18, 2025 | 255.00 | 259.30 | 255.00 | 258.60 | 258.60 | 1.91% | 842 |
| Dec 17, 2025 | 262.80 | 264.25 | 253.75 | 253.75 | 253.75 | -2.35% | 1,394 |
| Dec 16, 2025 | 260.00 | 263.35 | 259.85 | 259.85 | 259.85 | -0.82% | 830 |
| Dec 15, 2025 | 265.35 | 266.05 | 260.55 | 262.00 | 262.00 | -0.98% | 734 |
| Dec 12, 2025 | 268.55 | 269.60 | 262.00 | 264.60 | 264.60 | -1.10% | 953 |
| Dec 11, 2025 | 271.35 | 273.20 | 265.00 | 267.55 | 267.55 | -1.67% | 600 |
| Dec 10, 2025 | 273.45 | 273.50 | 272.10 | 272.10 | 272.10 | -0.48% | 68 |
| Dec 9, 2025 | 269.30 | 273.40 | 268.65 | 273.40 | 273.40 | 1.50% | 960 |
| Dec 8, 2025 | 277.05 | 277.65 | 269.05 | 269.35 | 269.35 | -2.34% | 1,140 |