Alphabet Inc. (FRA:ABEC)
Germany · Delayed Price · Currency is EUR 205.85
-6.15 (-2.90%)
Sep 30, 2025, 7:49 PM CET
Alphabet Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 30, 2025 | 208.40 | 208.40 | 204.60 | 205.85 | 205.10 | -2.86% | 11,009 |
| Sep 29, 2025 | 211.95 | 214.00 | 211.00 | 211.90 | 211.90 | 0.05% | 6,729 |
| Sep 26, 2025 | 212.00 | 213.95 | 211.25 | 211.80 | 211.80 | 0.19% | 18,350 |
| Sep 25, 2025 | 211.05 | 211.55 | 206.80 | 211.40 | 211.40 | -0.66% | 29,510 |
| Sep 24, 2025 | 214.05 | 215.50 | 212.00 | 212.80 | 212.80 | -0.75% | 5,536 |
| Sep 23, 2025 | 214.25 | 215.60 | 213.40 | 214.40 | 214.40 | -0.28% | 5,237 |
| Sep 22, 2025 | 216.45 | 217.50 | 214.80 | 215.00 | 215.00 | -0.21% | 11,403 |
| Sep 19, 2025 | 214.45 | 216.45 | 213.25 | 215.45 | 215.45 | 1.25% | 17,585 |
| Sep 18, 2025 | 213.75 | 215.90 | 212.80 | 212.80 | 212.80 | 1.50% | 20,415 |
| Sep 17, 2025 | 211.95 | 213.75 | 209.40 | 209.65 | 209.65 | -1.06% | 8,464 |
| Sep 16, 2025 | 214.25 | 215.90 | 211.35 | 211.90 | 211.90 | 0.07% | 19,765 |
| Sep 15, 2025 | 207.05 | 215.00 | 206.45 | 211.75 | 211.75 | 3.12% | 14,599 |
| Sep 12, 2025 | 204.25 | 206.60 | 203.85 | 205.35 | 205.35 | 0.49% | 21,484 |
| Sep 11, 2025 | 205.15 | 205.70 | 201.80 | 204.35 | 204.35 | -0.49% | 11,804 |
| Sep 10, 2025 | 205.05 | 205.75 | 203.35 | 205.35 | 205.35 | 1.91% | 15,515 |
| Sep 9, 2025 | 199.20 | 202.15 | 198.60 | 201.50 | 201.50 | 0.47% | 10,281 |
| Sep 8, 2025 | 200.85 | 202.70 | 200.35 | 200.55 | 200.55 | 0.70% | 5,513 |
| Sep 5, 2025 | 198.80 | 200.70 | 197.60 | 199.16 | 198.98 | 1.53% | 22,066 |
| Sep 4, 2025 | 198.26 | 198.56 | 194.86 | 196.16 | 195.98 | -0.47% | 17,567 |
| Sep 3, 2025 | 192.60 | 198.08 | 191.00 | 197.08 | 196.90 | 10.58% | 67,076 |
| Sep 2, 2025 | 182.16 | 182.52 | 177.86 | 178.22 | 178.06 | -1.95% | 16,970 |
| Sep 1, 2025 | 182.02 | 182.30 | 181.50 | 181.76 | 181.60 | -0.05% | 4,794 |
| Aug 29, 2025 | 181.78 | 182.54 | 179.06 | 181.86 | 181.70 | -0.08% | 11,977 |
| Aug 28, 2025 | 179.38 | 182.10 | 178.18 | 182.00 | 181.84 | 1.17% | 6,460 |
| Aug 27, 2025 | 178.76 | 180.68 | 177.98 | 179.90 | 179.74 | 1.18% | 4,675 |
| Aug 26, 2025 | 179.56 | 179.80 | 177.28 | 177.80 | 177.64 | -0.96% | 4,285 |
| Aug 25, 2025 | 176.52 | 179.78 | 176.06 | 179.52 | 179.36 | 2.40% | 18,734 |
| Aug 22, 2025 | 173.70 | 176.04 | 173.50 | 175.32 | 175.16 | 1.27% | 6,830 |
| Aug 21, 2025 | 172.08 | 174.98 | 170.98 | 173.12 | 172.96 | 1.11% | 8,288 |
| Aug 20, 2025 | 172.98 | 173.80 | 169.52 | 171.22 | 171.07 | -0.93% | 9,107 |
| Aug 19, 2025 | 174.68 | 174.90 | 172.44 | 172.82 | 172.67 | -1.09% | 4,718 |
| Aug 18, 2025 | 175.42 | 176.38 | 174.72 | 174.72 | 174.56 | -0.56% | 7,154 |
| Aug 15, 2025 | 175.08 | 177.00 | 174.66 | 175.70 | 175.54 | - | 8,389 |
| Aug 14, 2025 | 173.60 | 176.22 | 172.68 | 175.70 | 175.54 | 0.69% | 6,809 |
| Aug 13, 2025 | 175.00 | 175.36 | 173.80 | 174.50 | 174.34 | 0.48% | 5,237 |
| Aug 12, 2025 | 173.72 | 176.06 | 173.24 | 173.66 | 173.50 | - | 5,920 |
| Aug 11, 2025 | 173.80 | 174.20 | 172.16 | 173.66 | 173.50 | -0.22% | 4,900 |
| Aug 8, 2025 | 169.40 | 174.24 | 169.40 | 174.04 | 173.88 | 2.61% | 4,946 |
| Aug 7, 2025 | 168.78 | 170.66 | 168.62 | 169.62 | 169.47 | 0.82% | 6,567 |
| Aug 6, 2025 | 169.06 | 169.36 | 167.32 | 168.24 | 168.09 | -0.65% | 9,827 |
| Aug 5, 2025 | 169.84 | 172.04 | 169.10 | 169.34 | 169.19 | 1.01% | 11,345 |
| Aug 4, 2025 | 164.48 | 168.64 | 164.48 | 167.64 | 167.49 | 2.07% | 5,559 |
| Aug 1, 2025 | 166.98 | 166.98 | 163.14 | 164.24 | 164.09 | -2.97% | 23,876 |
| Jul 31, 2025 | 172.16 | 172.86 | 168.30 | 169.26 | 169.11 | -1.75% | 12,923 |
| Jul 30, 2025 | 170.00 | 172.28 | 169.30 | 172.28 | 172.13 | 2.18% | 8,873 |
| Jul 29, 2025 | 167.30 | 168.76 | 166.82 | 168.60 | 168.45 | 1.95% | 8,847 |
| Jul 28, 2025 | 166.82 | 167.32 | 165.16 | 165.38 | 165.23 | -0.27% | 15,811 |
| Jul 25, 2025 | 165.00 | 166.60 | 164.12 | 165.82 | 165.67 | 0.29% | 10,427 |
| Jul 24, 2025 | 166.24 | 169.74 | 163.00 | 165.34 | 165.19 | 1.61% | 32,930 |
| Jul 23, 2025 | 164.72 | 164.78 | 162.12 | 162.72 | 162.57 | 0.25% | 8,289 |