Alphabet Inc. (FRA:ABEC)
Germany · Delayed Price · Currency is EUR 285.10
+3.00 (1.06%)
At close: Jan 30, 2026
Alphabet Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |