Alphabet Inc. (FRA:ABEC)
Germany · Delayed Price · Currency is EUR 265.05
-2.10 (-0.79%)
At close: Nov 13, 2026
FRA:ABEC Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 267.60 | 272.00 | 263.40 | 265.05 | 265.05 | -0.79% | 721 |
| Nov 12, 2026 | 263.80 | 270.45 | 259.55 | 267.15 | 267.15 | 1.89% | 1,046 |
| Nov 11, 2026 | 258.15 | 262.90 | 257.95 | 262.20 | 262.20 | 2.64% | 2,514 |
| Nov 10, 2026 | 256.90 | 257.40 | 254.75 | 255.45 | 255.45 | -0.23% | 1,313 |
| Nov 9, 2026 | 256.10 | 263.10 | 254.40 | 256.05 | 256.05 | 0.29% | 4,751 |
| Nov 6, 2026 | 251.35 | 257.10 | 250.45 | 255.30 | 255.30 | 1.01% | 1,426 |
| Nov 5, 2026 | 256.05 | 259.65 | 246.95 | 252.75 | 252.75 | -1.79% | 904 |
| Nov 4, 2026 | 247.30 | 260.35 | 245.25 | 257.35 | 257.35 | 3.33% | 1,237 |
| Nov 3, 2026 | 248.65 | 250.20 | 244.90 | 249.05 | 249.05 | 0.02% | 996 |
| Nov 2, 2026 | 252.10 | 253.90 | 249.00 | 249.00 | 249.00 | -0.48% | 1,844 |
| Oct 30, 2026 | 250.90 | 252.30 | 247.45 | 250.20 | 250.20 | -0.32% | 4,164 |
| Oct 29, 2026 | 260.15 | 260.95 | 250.40 | 251.00 | 251.00 | -5.14% | 3,958 |
| Oct 28, 2026 | 288.25 | 289.55 | 263.60 | 264.60 | 264.60 | -7.51% | 1,697 |
| Oct 27, 2026 | 281.55 | 287.10 | 280.00 | 286.10 | 286.10 | 1.96% | 867 |
| Oct 26, 2026 | 284.35 | 285.45 | 280.60 | 280.60 | 280.60 | -2.06% | 471 |
| Oct 23, 2026 | 284.85 | 287.75 | 283.95 | 286.50 | 286.50 | 0.56% | 1,472 |
| Oct 22, 2026 | 289.85 | 291.00 | 284.90 | 284.90 | 284.90 | -3.23% | 457 |
| Oct 21, 2026 | 300.05 | 300.05 | 292.55 | 294.40 | 294.40 | -1.80% | 833 |
| Oct 20, 2026 | 301.90 | 303.05 | 299.80 | 299.80 | 299.80 | -1.25% | 314 |
| Oct 19, 2026 | 302.40 | 304.35 | 302.35 | 303.60 | 303.60 | 1.56% | 252 |
| Oct 16, 2026 | 306.40 | 307.45 | 298.95 | 298.95 | 298.95 | -2.80% | 1,144 |
| Oct 15, 2026 | 301.00 | 309.25 | 300.90 | 307.55 | 307.55 | -0.26% | 1,716 |
| Oct 14, 2026 | 313.50 | 318.00 | 308.35 | 308.35 | 308.35 | -1.20% | 521 |
| Oct 13, 2026 | 310.50 | 313.40 | 310.50 | 312.10 | 312.10 | -0.03% | 655 |
| Oct 12, 2026 | 311.10 | 315.00 | 310.80 | 312.20 | 312.20 | 0.48% | 371 |
| Oct 9, 2026 | 307.35 | 312.25 | 307.35 | 310.70 | 310.70 | 0.65% | 1,352 |
| Oct 8, 2026 | 309.10 | 310.60 | 308.40 | 308.70 | 308.70 | -0.42% | 553 |
| Oct 7, 2026 | 306.15 | 310.00 | 306.15 | 310.00 | 310.00 | 1.06% | 3,117 |
| Oct 6, 2026 | 308.15 | 308.15 | 304.50 | 306.75 | 306.75 | 0.49% | 701 |
| Oct 5, 2026 | 304.40 | 305.25 | 302.50 | 305.25 | 305.25 | 0.78% | 274 |
| Oct 2, 2026 | 298.75 | 302.90 | 298.75 | 302.90 | 302.90 | 1.24% | 971 |
| Oct 1, 2026 | 310.90 | 310.90 | 298.00 | 299.20 | 299.20 | -2.60% | 239 |
| Sep 30, 2026 | 298.05 | 307.75 | 297.50 | 307.20 | 307.20 | 3.54% | 852 |
| Sep 29, 2026 | 297.25 | 299.20 | 296.15 | 296.70 | 296.70 | -0.45% | 380 |
| Sep 28, 2026 | 297.30 | 298.25 | 296.60 | 298.05 | 298.05 | -0.52% | 348 |
| Sep 25, 2026 | 298.05 | 300.20 | 297.55 | 299.60 | 299.60 | 1.59% | 160 |
| Sep 24, 2026 | 293.90 | 295.15 | 292.75 | 294.90 | 294.90 | -0.59% | 3,898 |
| Sep 23, 2026 | 304.75 | 306.05 | 296.65 | 296.65 | 296.65 | -2.66% | 324 |
| Sep 22, 2026 | 307.00 | 310.80 | 304.75 | 304.75 | 304.75 | -0.55% | 761 |
| Sep 21, 2026 | 302.80 | 307.35 | 301.40 | 306.45 | 306.45 | 1.37% | 675 |
| Sep 18, 2026 | 305.15 | 308.95 | 301.15 | 302.30 | 302.30 | 1.10% | 924 |
| Sep 17, 2026 | 297.95 | 300.10 | 297.95 | 299.00 | 299.00 | 1.49% | 3,530 |
| Sep 16, 2026 | 295.90 | 297.00 | 294.60 | 294.60 | 294.60 | -0.34% | 335 |
| Sep 15, 2026 | 297.20 | 297.20 | 294.40 | 295.60 | 295.60 | -0.30% | 66 |
| Sep 14, 2026 | 287.30 | 297.20 | 287.30 | 296.50 | 296.50 | 3.36% | 1,510 |
| Sep 11, 2026 | 283.55 | 286.85 | 283.55 | 286.85 | 286.85 | 1.25% | 56 |
| Sep 10, 2026 | 282.50 | 283.30 | 281.40 | 283.30 | 283.30 | 0.35% | 204 |
| Sep 9, 2026 | 288.80 | 289.40 | 280.35 | 282.30 | 282.30 | -2.13% | 1,179 |
| Sep 8, 2026 | 286.95 | 288.45 | 286.55 | 288.45 | 288.45 | 0.10% | 469 |
| Sep 7, 2026 | 290.00 | 291.15 | 287.10 | 288.15 | 288.15 | -0.91% | 1,058 |