Alphabet Inc. (FRA:ABEC)
Germany · Delayed Price · Currency is EUR 295.60
-0.55 (-0.19%)
Sep 15, 2026, 6:36 PM CET
FRA:ABEC Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Sep 4, 2026 | 291.95 | 292.95 | 290.80 | 290.80 | 290.80 | -0.16% | 176 |
| Sep 3, 2026 | 288.25 | 292.25 | 288.00 | 291.45 | 291.26 | 1.06% | 291 |
| Sep 2, 2026 | 287.85 | 288.80 | 286.25 | 288.40 | 288.21 | 0.68% | 227 |
| Sep 1, 2026 | 289.30 | 289.30 | 284.55 | 286.45 | 286.26 | -0.73% | 663 |
| Aug 31, 2026 | 294.70 | 295.80 | 287.65 | 288.55 | 288.36 | -2.52% | 203 |
| Aug 28, 2026 | 289.70 | 296.25 | 289.70 | 296.00 | 295.81 | 2.07% | 248 |
| Aug 27, 2026 | 289.25 | 290.25 | 288.70 | 290.00 | 289.81 | - | 946 |
| Aug 26, 2026 | 294.70 | 294.70 | 290.00 | 290.00 | 289.81 | -1.43% | 137 |
| Aug 25, 2026 | 294.70 | 297.10 | 293.65 | 294.20 | 294.01 | -1.01% | 720 |
| Aug 24, 2026 | 292.10 | 297.20 | 290.95 | 297.20 | 297.01 | 1.50% | 273 |
| Aug 21, 2026 | 290.05 | 292.80 | 289.10 | 292.80 | 292.61 | 1.14% | 937 |
| Aug 20, 2026 | 293.25 | 293.25 | 288.10 | 289.50 | 289.31 | -1.28% | 722 |
| Aug 19, 2026 | 294.45 | 294.45 | 292.40 | 293.25 | 293.06 | -0.49% | 304 |
| Aug 18, 2026 | 293.15 | 294.70 | 293.15 | 294.70 | 294.51 | 0.07% | 274 |
| Aug 17, 2026 | 298.80 | 298.80 | 294.50 | 294.50 | 294.31 | -0.44% | 434 |
| Aug 14, 2026 | 297.60 | 298.85 | 295.80 | 295.80 | 295.61 | -0.80% | 404 |
| Aug 13, 2026 | 298.00 | 298.80 | 296.90 | 298.20 | 298.01 | 0.52% | 1,137 |
| Aug 12, 2026 | 298.40 | 299.50 | 294.95 | 296.65 | 296.46 | -0.30% | 348 |
| Aug 11, 2026 | 308.00 | 308.00 | 297.55 | 297.55 | 297.36 | -2.57% | 290 |
| Aug 10, 2026 | 307.05 | 308.90 | 304.65 | 305.40 | 305.20 | -0.15% | 612 |
| Aug 7, 2026 | 309.65 | 310.65 | 305.50 | 305.85 | 305.65 | -1.56% | 175 |
| Aug 6, 2026 | 313.50 | 314.75 | 310.70 | 310.70 | 310.50 | -0.69% | 475 |
| Aug 5, 2026 | 326.55 | 329.45 | 312.65 | 312.85 | 312.65 | -3.87% | 792 |
| Aug 4, 2026 | 323.45 | 325.65 | 318.00 | 325.45 | 325.24 | 0.14% | 1,529 |
| Aug 3, 2026 | 312.35 | 325.90 | 311.55 | 325.00 | 324.79 | 4.84% | 1,089 |
| Jul 31, 2026 | 296.15 | 310.00 | 294.20 | 310.00 | 309.80 | 7.42% | 261 |
| Jul 30, 2026 | 291.55 | 293.70 | 288.35 | 288.60 | 288.41 | -1.55% | 596 |
| Jul 29, 2026 | 291.75 | 294.00 | 291.10 | 293.15 | 292.96 | 0.12% | 408 |
| Jul 28, 2026 | 286.10 | 292.80 | 286.00 | 292.80 | 292.61 | 1.68% | 343 |
| Jul 27, 2026 | 283.80 | 288.45 | 283.55 | 287.95 | 287.76 | 2.64% | 1,833 |
| Jul 24, 2026 | 280.25 | 284.00 | 279.10 | 280.55 | 280.37 | -0.20% | 715 |
| Jul 23, 2026 | 290.85 | 292.50 | 278.85 | 281.10 | 280.92 | -6.30% | 1,937 |
| Jul 22, 2026 | 304.25 | 305.70 | 300.00 | 300.00 | 299.81 | -1.88% | 728 |
| Jul 21, 2026 | 310.05 | 311.55 | 304.80 | 305.75 | 305.55 | -1.13% | 395 |
| Jul 20, 2026 | 302.70 | 314.15 | 302.70 | 309.25 | 309.05 | 2.38% | 1,032 |
| Jul 17, 2026 | 305.95 | 305.95 | 300.00 | 302.05 | 301.85 | -2.17% | 121 |
| Jul 16, 2026 | 324.55 | 330.00 | 308.75 | 308.75 | 308.55 | -4.40% | 210 |
| Jul 15, 2026 | 312.70 | 322.95 | 311.65 | 322.95 | 322.74 | 4.03% | 1,071 |
| Jul 14, 2026 | 307.75 | 310.45 | 304.40 | 310.45 | 310.25 | 0.34% | 200 |
| Jul 13, 2026 | 309.45 | 311.20 | 308.60 | 309.40 | 309.20 | -0.08% | 844 |
| Jul 10, 2026 | 309.25 | 312.90 | 307.95 | 309.65 | 309.45 | -0.66% | 117 |
| Jul 9, 2026 | 313.90 | 313.90 | 311.70 | 311.70 | 311.50 | -0.51% | 670 |
| Jul 8, 2026 | 317.90 | 319.50 | 310.90 | 313.30 | 313.10 | -1.96% | 1,481 |