Alphabet Inc. (FRA:ABEC)
Germany · Delayed Price · Currency is EUR 272.60
-3.25 (-1.18%)
At close: Dec 1, 2025
Alphabet Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 1, 2025 | 274.55 | 274.55 | 270.80 | 272.60 | 272.60 | -1.18% | 1,439 |
| Nov 28, 2025 | 279.65 | 280.45 | 273.95 | 275.85 | 275.85 | -0.95% | 1,514 |
| Nov 27, 2025 | 277.00 | 279.60 | 276.50 | 278.50 | 278.50 | 1.16% | 1,142 |
| Nov 26, 2025 | 283.75 | 285.80 | 274.75 | 275.30 | 275.30 | -1.68% | 1,062 |
| Nov 25, 2025 | 283.90 | 288.10 | 275.00 | 280.00 | 280.00 | 1.67% | 3,267 |
| Nov 24, 2025 | 265.65 | 275.85 | 265.50 | 275.40 | 275.40 | 5.48% | 8,482 |
| Nov 21, 2025 | 252.05 | 261.85 | 249.60 | 261.10 | 261.10 | 0.71% | 1,370 |
| Nov 20, 2025 | 260.55 | 265.30 | 258.65 | 259.25 | 259.25 | 0.91% | 2,520 |
| Nov 19, 2025 | 246.75 | 262.35 | 246.70 | 256.90 | 256.90 | 3.42% | 3,722 |
| Nov 18, 2025 | 244.60 | 249.75 | 244.05 | 248.40 | 248.40 | 0.20% | 727 |
| Nov 17, 2025 | 251.70 | 252.70 | 245.80 | 247.90 | 247.90 | 3.64% | 1,574 |
| Nov 14, 2025 | 238.60 | 240.35 | 233.55 | 239.20 | 239.20 | -0.48% | 3,323 |
| Nov 13, 2025 | 249.05 | 249.05 | 239.35 | 240.35 | 240.35 | -2.30% | 824 |
| Nov 12, 2025 | 253.15 | 254.85 | 245.70 | 246.00 | 246.00 | -2.26% | 1,034 |
| Nov 11, 2025 | 250.40 | 251.70 | 249.20 | 251.70 | 251.70 | 0.02% | 1,504 |
| Nov 10, 2025 | 245.90 | 251.65 | 245.85 | 251.65 | 251.65 | 4.81% | 562 |
| Nov 7, 2025 | 247.85 | 248.90 | 239.00 | 240.10 | 240.10 | -2.95% | 776 |
| Nov 6, 2025 | 247.80 | 250.60 | 244.70 | 247.40 | 247.40 | -0.22% | 1,267 |
| Nov 5, 2025 | 241.00 | 247.95 | 240.90 | 247.95 | 247.95 | 2.46% | 567 |
| Nov 4, 2025 | 241.90 | 243.00 | 241.50 | 242.00 | 242.00 | -1.85% | 850 |
| Nov 3, 2025 | 244.30 | 246.75 | 244.10 | 246.55 | 246.55 | 0.67% | 1,225 |
| Oct 31, 2025 | 245.75 | 247.00 | 241.95 | 244.90 | 244.90 | -0.18% | 875 |
| Oct 30, 2025 | 250.65 | 257.55 | 244.05 | 245.35 | 245.35 | -1.43% | 1,578 |
| Oct 29, 2025 | 232.90 | 251.00 | 231.00 | 248.90 | 248.90 | 8.01% | 2,372 |
| Oct 28, 2025 | 231.55 | 233.00 | 229.65 | 230.45 | 230.45 | -0.41% | 3,775 |
| Oct 27, 2025 | 226.55 | 231.40 | 226.55 | 231.40 | 231.40 | 2.89% | 1,461 |
| Oct 24, 2025 | 220.55 | 225.25 | 220.35 | 224.90 | 224.90 | 2.32% | 488 |
| Oct 23, 2025 | 218.15 | 219.80 | 218.15 | 219.80 | 219.80 | 1.81% | 153 |
| Oct 22, 2025 | 219.85 | 220.50 | 215.90 | 215.90 | 215.90 | -0.64% | 290 |
| Oct 21, 2025 | 220.05 | 220.50 | 212.40 | 217.30 | 217.30 | -1.63% | 922 |
| Oct 20, 2025 | 217.60 | 221.05 | 217.60 | 220.90 | 220.90 | 1.49% | 2,831 |
| Oct 17, 2025 | 213.10 | 217.65 | 210.65 | 217.65 | 217.65 | 1.23% | 381 |
| Oct 16, 2025 | 215.60 | 219.35 | 215.00 | 215.00 | 215.00 | -0.46% | 627 |
| Oct 15, 2025 | 211.95 | 217.05 | 211.90 | 216.00 | 216.00 | 1.34% | 1,582 |
| Oct 14, 2025 | 208.35 | 213.15 | 208.30 | 213.15 | 213.15 | 1.28% | 620 |
| Oct 13, 2025 | 206.25 | 210.45 | 206.25 | 210.45 | 210.45 | 2.76% | 511 |
| Oct 10, 2025 | 209.30 | 209.70 | 204.80 | 204.80 | 204.80 | -1.89% | 567 |
| Oct 9, 2025 | 210.80 | 213.50 | 208.30 | 208.75 | 208.75 | -1.18% | 1,410 |
| Oct 8, 2025 | 213.10 | 213.10 | 211.25 | 211.25 | 211.25 | -0.71% | 369 |
| Oct 7, 2025 | 214.80 | 214.80 | 212.75 | 212.75 | 212.75 | -0.77% | 470 |
| Oct 6, 2025 | 210.50 | 214.40 | 210.15 | 214.40 | 214.40 | 3.42% | 757 |
| Oct 3, 2025 | 210.75 | 211.10 | 206.65 | 207.30 | 207.30 | -0.79% | 684 |
| Oct 2, 2025 | 209.05 | 211.40 | 208.40 | 208.95 | 208.95 | 0.14% | 495 |
| Oct 1, 2025 | 206.25 | 208.65 | 204.70 | 208.65 | 208.65 | 1.36% | 704 |
| Sep 30, 2025 | 208.40 | 208.40 | 204.60 | 205.85 | 205.85 | -2.90% | 416 |
| Sep 29, 2025 | 211.45 | 213.90 | 211.45 | 212.00 | 212.00 | 0.36% | 788 |
| Sep 26, 2025 | 212.20 | 212.40 | 211.25 | 211.25 | 211.25 | 0.02% | 320 |
| Sep 25, 2025 | 211.15 | 211.60 | 207.00 | 211.20 | 211.20 | -0.24% | 1,163 |
| Sep 24, 2025 | 213.55 | 215.05 | 211.70 | 211.70 | 211.70 | -1.47% | 1,888 |
| Sep 23, 2025 | 214.85 | 215.10 | 213.80 | 214.85 | 214.85 | 0.09% | 968 |