Alphabet Inc. (FRA:ABEC)
Germany · Delayed Price · Currency is EUR 260.55
+1.95 (0.75%)
At close: Dec 19, 2025
Alphabet Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Dec 5, 2025 | 274.05 | 276.00 | 274.05 | 275.80 | 275.62 | 1.17% | 472 |
| Dec 4, 2025 | 275.00 | 275.60 | 271.40 | 272.60 | 272.42 | -0.82% | 242 |
| Dec 3, 2025 | 271.95 | 275.40 | 270.25 | 274.85 | 274.67 | 0.86% | 128 |
| Dec 2, 2025 | 272.05 | 274.10 | 270.85 | 272.50 | 272.32 | -0.04% | 734 |
| Dec 1, 2025 | 274.55 | 274.55 | 270.80 | 272.60 | 272.42 | -1.18% | 1,439 |
| Nov 28, 2025 | 279.65 | 280.45 | 273.95 | 275.85 | 275.67 | -0.95% | 1,514 |
| Nov 27, 2025 | 277.00 | 279.60 | 276.50 | 278.50 | 278.32 | 1.16% | 1,142 |
| Nov 26, 2025 | 283.75 | 285.80 | 274.75 | 275.30 | 275.12 | -1.68% | 1,062 |
| Nov 25, 2025 | 283.90 | 288.10 | 275.00 | 280.00 | 279.82 | 1.67% | 3,267 |
| Nov 24, 2025 | 265.65 | 275.85 | 265.50 | 275.40 | 275.22 | 5.48% | 8,482 |
| Nov 21, 2025 | 252.05 | 261.85 | 249.60 | 261.10 | 260.93 | 0.71% | 1,370 |
| Nov 20, 2025 | 260.55 | 265.30 | 258.65 | 259.25 | 259.08 | 0.91% | 2,520 |
| Nov 19, 2025 | 246.75 | 262.35 | 246.70 | 256.90 | 256.73 | 3.42% | 3,722 |
| Nov 18, 2025 | 244.60 | 249.75 | 244.05 | 248.40 | 248.24 | 0.20% | 727 |
| Nov 17, 2025 | 251.70 | 252.70 | 245.80 | 247.90 | 247.74 | 3.64% | 1,574 |
| Nov 14, 2025 | 238.60 | 240.35 | 233.55 | 239.20 | 239.04 | -0.48% | 3,323 |
| Nov 13, 2025 | 249.05 | 249.05 | 239.35 | 240.35 | 240.19 | -2.30% | 824 |
| Nov 12, 2025 | 253.15 | 254.85 | 245.70 | 246.00 | 245.84 | -2.26% | 1,034 |
| Nov 11, 2025 | 250.40 | 251.70 | 249.20 | 251.70 | 251.54 | 0.02% | 1,504 |
| Nov 10, 2025 | 245.90 | 251.65 | 245.85 | 251.65 | 251.49 | 4.81% | 562 |
| Nov 7, 2025 | 247.85 | 248.90 | 239.00 | 240.10 | 239.94 | -2.95% | 776 |
| Nov 6, 2025 | 247.80 | 250.60 | 244.70 | 247.40 | 247.24 | -0.22% | 1,267 |
| Nov 5, 2025 | 241.00 | 247.95 | 240.90 | 247.95 | 247.79 | 2.46% | 567 |
| Nov 4, 2025 | 241.90 | 243.00 | 241.50 | 242.00 | 241.84 | -1.85% | 850 |
| Nov 3, 2025 | 244.30 | 246.75 | 244.10 | 246.55 | 246.39 | 0.67% | 1,225 |
| Oct 31, 2025 | 245.75 | 247.00 | 241.95 | 244.90 | 244.74 | -0.18% | 875 |
| Oct 30, 2025 | 250.65 | 257.55 | 244.05 | 245.35 | 245.19 | -1.43% | 1,578 |
| Oct 29, 2025 | 232.90 | 251.00 | 231.00 | 248.90 | 248.74 | 8.01% | 2,372 |
| Oct 28, 2025 | 231.55 | 233.00 | 229.65 | 230.45 | 230.30 | -0.41% | 3,775 |
| Oct 27, 2025 | 226.55 | 231.40 | 226.55 | 231.40 | 231.25 | 2.89% | 1,461 |
| Oct 24, 2025 | 220.55 | 225.25 | 220.35 | 224.90 | 224.75 | 2.32% | 488 |
| Oct 23, 2025 | 218.15 | 219.80 | 218.15 | 219.80 | 219.66 | 1.81% | 153 |
| Oct 22, 2025 | 219.85 | 220.50 | 215.90 | 215.90 | 215.76 | -0.64% | 290 |
| Oct 21, 2025 | 220.05 | 220.50 | 212.40 | 217.30 | 217.16 | -1.63% | 922 |
| Oct 20, 2025 | 217.60 | 221.05 | 217.60 | 220.90 | 220.76 | 1.49% | 2,831 |
| Oct 17, 2025 | 213.10 | 217.65 | 210.65 | 217.65 | 217.51 | 1.23% | 381 |
| Oct 16, 2025 | 215.60 | 219.35 | 215.00 | 215.00 | 214.86 | -0.46% | 627 |
| Oct 15, 2025 | 211.95 | 217.05 | 211.90 | 216.00 | 215.86 | 1.34% | 1,582 |
| Oct 14, 2025 | 208.35 | 213.15 | 208.30 | 213.15 | 213.01 | 1.28% | 620 |
| Oct 13, 2025 | 206.25 | 210.45 | 206.25 | 210.45 | 210.31 | 2.76% | 511 |