Alphabet Inc. (FRA:ABEC)
Germany · Delayed Price · Currency is EUR 312.65
-11.55 (-3.56%)
Aug 5, 2026, 6:08 PM CET
FRA:ABEC Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 5, 2026 | 326.55 | 329.45 | 312.65 | 312.85 | 312.85 | -3.87% | 792 |
| Aug 4, 2026 | 323.45 | 325.65 | 318.00 | 325.45 | 325.45 | 0.14% | 1,529 |
| Aug 3, 2026 | 312.35 | 325.90 | 311.55 | 325.00 | 325.00 | 4.84% | 1,089 |
| Jul 31, 2026 | 296.15 | 310.00 | 294.20 | 310.00 | 310.00 | 7.42% | 261 |
| Jul 30, 2026 | 291.55 | 293.70 | 288.35 | 288.60 | 288.60 | -1.55% | 596 |
| Jul 29, 2026 | 291.75 | 294.00 | 291.10 | 293.15 | 293.15 | 0.12% | 408 |
| Jul 28, 2026 | 286.10 | 292.80 | 286.00 | 292.80 | 292.80 | 1.68% | 343 |
| Jul 27, 2026 | 283.80 | 288.45 | 283.55 | 287.95 | 287.95 | 2.64% | 1,833 |
| Jul 24, 2026 | 280.25 | 284.00 | 279.10 | 280.55 | 280.55 | -0.20% | 715 |
| Jul 23, 2026 | 290.85 | 292.50 | 278.85 | 281.10 | 281.10 | -6.30% | 1,937 |
| Jul 22, 2026 | 304.25 | 305.70 | 300.00 | 300.00 | 300.00 | -1.88% | 728 |
| Jul 21, 2026 | 310.05 | 311.55 | 304.80 | 305.75 | 305.75 | -1.13% | 395 |
| Jul 20, 2026 | 302.70 | 314.15 | 302.70 | 309.25 | 309.25 | 2.38% | 1,032 |
| Jul 17, 2026 | 305.95 | 305.95 | 300.00 | 302.05 | 302.05 | -2.17% | 121 |
| Jul 16, 2026 | 324.55 | 330.00 | 308.75 | 308.75 | 308.75 | -4.40% | 210 |
| Jul 15, 2026 | 312.70 | 322.95 | 311.65 | 322.95 | 322.95 | 4.03% | 1,071 |
| Jul 14, 2026 | 307.75 | 310.45 | 304.40 | 310.45 | 310.45 | 0.34% | 200 |
| Jul 13, 2026 | 309.45 | 311.20 | 308.60 | 309.40 | 309.40 | -0.08% | 844 |
| Jul 10, 2026 | 309.25 | 312.90 | 307.95 | 309.65 | 309.65 | -0.66% | 117 |
| Jul 9, 2026 | 313.90 | 313.90 | 311.70 | 311.70 | 311.70 | -0.51% | 670 |
| Jul 8, 2026 | 317.90 | 319.50 | 310.90 | 313.30 | 313.30 | -1.96% | 1,481 |
| Jul 7, 2026 | 317.40 | 321.90 | 317.40 | 319.55 | 319.55 | 0.25% | 190 |
| Jul 6, 2026 | 311.90 | 318.75 | 311.90 | 318.75 | 318.75 | 2.51% | 8,089 |
| Jul 3, 2026 | 311.05 | 311.55 | 310.05 | 310.95 | 310.95 | -0.69% | 533 |
| Jul 2, 2026 | 312.45 | 313.10 | 310.75 | 313.10 | 313.10 | -0.19% | 555 |
| Jul 1, 2026 | 308.00 | 315.00 | 308.00 | 313.70 | 313.70 | 1.37% | 1,143 |
| Jun 30, 2026 | 308.30 | 309.45 | 305.95 | 309.45 | 309.45 | 0.88% | 2,337 |
| Jun 29, 2026 | 296.25 | 306.80 | 296.25 | 306.75 | 306.75 | 2.68% | 654 |
| Jun 26, 2026 | 295.25 | 301.35 | 293.30 | 298.75 | 298.75 | -0.32% | 2,450 |
| Jun 25, 2026 | 300.00 | 300.60 | 295.95 | 299.70 | 299.70 | -1.15% | 1,410 |
| Jun 24, 2026 | 305.70 | 308.00 | 303.20 | 303.20 | 303.20 | -0.56% | 305 |
| Jun 23, 2026 | 299.90 | 305.45 | 297.15 | 304.90 | 304.90 | 0.54% | 267 |
| Jun 22, 2026 | 316.15 | 316.15 | 299.10 | 303.25 | 303.25 | -4.98% | 1,552 |
| Jun 19, 2026 | 318.05 | 319.40 | 318.05 | 319.15 | 319.15 | -0.25% | 261 |
| Jun 18, 2026 | 314.30 | 319.95 | 314.20 | 319.95 | 319.95 | 1.54% | 396 |
| Jun 17, 2026 | 319.40 | 319.50 | 312.55 | 315.10 | 315.10 | -1.02% | 669 |
| Jun 16, 2026 | 316.60 | 321.15 | 315.40 | 318.35 | 318.35 | -0.02% | 648 |
| Jun 15, 2026 | 313.20 | 318.65 | 313.20 | 318.40 | 318.40 | 3.08% | 298 |
| Jun 12, 2026 | 308.40 | 312.60 | 307.25 | 308.90 | 308.90 | 0.68% | 515 |
| Jun 11, 2026 | 306.05 | 308.75 | 298.50 | 306.80 | 306.80 | 0.15% | 1,564 |
| Jun 10, 2026 | 311.50 | 311.70 | 306.35 | 306.35 | 306.35 | -2.75% | 866 |
| Jun 9, 2026 | 313.40 | 317.50 | 309.00 | 315.00 | 315.00 | 0.49% | 739 |
| Jun 8, 2026 | 313.05 | 317.00 | 311.85 | 313.45 | 313.45 | -1.22% | 813 |
| Jun 5, 2026 | 314.80 | 319.05 | 314.55 | 317.50 | 317.31 | 0.70% | 1,074 |
| Jun 4, 2026 | 306.95 | 315.55 | 305.50 | 315.30 | 315.11 | 2.62% | 247 |
| Jun 3, 2026 | 309.90 | 311.65 | 304.25 | 307.25 | 307.07 | -0.26% | 2,090 |
| Jun 2, 2026 | 314.55 | 316.25 | 305.45 | 308.05 | 307.87 | -3.96% | 1,340 |
| Jun 1, 2026 | 322.80 | 322.80 | 319.00 | 320.75 | 320.56 | -0.06% | 517 |
| May 29, 2026 | 330.95 | 330.95 | 320.95 | 320.95 | 320.76 | -2.93% | 499 |
| May 28, 2026 | 329.95 | 330.70 | 329.75 | 330.65 | 330.45 | -0.53% | 479 |