Alphabet Inc. (FRA:ABEC)
Germany flag 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

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 23, 2025218.15219.80218.15219.80219.800.69%153
Oct 22, 2025220.15221.85218.30218.30218.302.39%10,522
Oct 21, 2025220.20221.05211.40213.20213.20-3.29%17,020
Oct 20, 2025218.45220.45217.65220.45220.452.53%18,407
Oct 17, 2025213.00216.35210.55215.00215.00-1.67%25,459
Oct 16, 2025216.40220.65216.40218.65218.651.44%7,565
Oct 15, 2025212.05217.50211.75215.55215.551.32%5,880
Oct 14, 2025208.85212.75206.75212.75212.751.38%16,139
Oct 13, 2025206.80210.25206.80209.85209.852.19%8,267
Oct 10, 2025208.90211.45205.00205.35205.35-0.99%5,166
Oct 9, 2025211.15214.00207.40207.40207.40-2.08%12,885
Oct 8, 2025212.70212.70211.00211.80211.80-0.47%10,782
Oct 7, 2025214.20215.50212.35212.80212.800.47%13,242
Oct 6, 2025211.55213.35209.40211.80211.801.22%11,124
Oct 3, 2025211.15211.15206.60209.25209.250.07%5,163
Oct 2, 2025209.55210.90207.90209.10209.101.31%30,102
Oct 1, 2025204.70206.70203.50206.40206.400.63%10,200
Sep 30, 2025208.55208.55204.35205.10205.10-3.21%11,009
Sep 29, 2025211.95214.00211.00211.90211.900.05%6,729
Sep 26, 2025212.00213.95211.25211.80211.800.19%18,350
Sep 25, 2025211.05211.55206.80211.40211.40-0.66%29,510
Sep 24, 2025214.05215.50212.00212.80212.80-0.75%5,536
Sep 23, 2025214.25215.60213.40214.40214.40-0.28%5,237
Sep 22, 2025216.45217.50214.80215.00215.00-0.21%11,403
Sep 19, 2025214.45216.45213.25215.45215.451.25%17,585
Sep 18, 2025213.75215.90212.80212.80212.801.50%20,415
Sep 17, 2025211.95213.75209.40209.65209.65-1.06%8,464
Sep 16, 2025214.25215.90211.35211.90211.900.07%19,765
Sep 15, 2025207.05215.00206.45211.75211.753.12%14,599
Sep 12, 2025204.25206.60203.85205.35205.350.49%21,484
Sep 11, 2025205.15205.70201.80204.35204.35-0.49%11,804
Sep 10, 2025205.05205.75203.35205.35205.351.91%15,515
Sep 9, 2025199.20202.15198.60201.50201.500.47%10,281
Sep 8, 2025200.85202.70200.35200.55200.550.70%5,513
Sep 5, 2025198.80200.70197.60199.16198.981.53%22,066
Sep 4, 2025198.26198.56194.86196.16195.98-0.47%17,567
Sep 3, 2025192.60198.08191.00197.08196.9010.58%67,076
Sep 2, 2025182.16182.52177.86178.22178.06-1.95%16,970
Sep 1, 2025182.02182.30181.50181.76181.60-0.05%4,794
Aug 29, 2025181.78182.54179.06181.86181.70-0.08%11,977
Aug 28, 2025179.38182.10178.18182.00181.841.17%6,460
Aug 27, 2025178.76180.68177.98179.90179.741.18%4,675
Aug 26, 2025179.56179.80177.28177.80177.64-0.96%4,285
Aug 25, 2025176.52179.78176.06179.52179.362.40%18,734
Aug 22, 2025173.70176.04173.50175.32175.161.27%6,830
Aug 21, 2025172.08174.98170.98173.12172.961.11%8,288
Aug 20, 2025172.98173.80169.52171.22171.07-0.93%9,107
Aug 19, 2025174.68174.90172.44172.82172.67-1.09%4,718
Aug 18, 2025175.42176.38174.72174.72174.56-0.56%7,154
Aug 15, 2025175.08177.00174.66175.70175.54-8,389