Skip to main content
logo
Alphabet Inc. (FRA:ABEC)
Germany flag Germany · Delayed Price · Currency is EUR
298.45
-1.25 (-0.42%)
At close: Jun 26, 2026

FRA:ABEC Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 26, 2026295.25301.35293.30298.45298.45-0.42%2,446
Jun 25, 2026300.00300.60295.95299.70299.70-1.15%1,410
Jun 24, 2026305.70308.00303.20303.20303.20-0.56%305
Jun 23, 2026299.90305.45297.15304.90304.900.54%267
Jun 22, 2026316.15316.15299.10303.25303.25-4.98%1,552
Jun 19, 2026318.05319.40318.05319.15319.15-0.25%261
Jun 18, 2026314.30319.95314.20319.95319.951.54%396
Jun 17, 2026319.40319.50312.55315.10315.10-1.02%669
Jun 16, 2026316.60321.15315.40318.35318.35-0.02%648
Jun 15, 2026313.20318.65313.20318.40318.403.08%298
Jun 12, 2026308.40312.60307.25308.90308.900.68%515
Jun 11, 2026306.05308.75298.50306.80306.800.15%1,564
Jun 10, 2026311.50311.70306.35306.35306.35-2.75%866
Jun 9, 2026313.40317.50309.00315.00315.000.49%739
Jun 8, 2026313.05317.00311.85313.45313.45-1.22%813
Jun 5, 2026314.80319.05314.55317.50317.310.70%1,074
Jun 4, 2026306.95315.55305.50315.30315.112.62%247
Jun 3, 2026309.90311.65304.25307.25307.07-0.26%2,090
Jun 2, 2026314.55316.25305.45308.05307.87-3.96%1,340
Jun 1, 2026322.80322.80319.00320.75320.56-0.06%517
May 29, 2026330.95330.95320.95320.95320.76-2.93%499
May 28, 2026329.95330.70329.75330.65330.45-0.53%479
May 27, 2026329.30333.20329.10332.40332.200.62%1,870
May 26, 2026328.30330.40327.00330.35330.15-0.12%2,123
May 25, 2026333.10334.45330.75330.75330.550.46%274
May 22, 2026332.55332.55328.95329.25329.05-1.33%833
May 21, 2026331.45333.70329.60333.70333.501.32%687
May 20, 2026332.90333.75328.00329.35329.15-1.16%908
May 19, 2026340.10341.55331.60333.20333.00-1.51%486
May 18, 2026336.00344.15334.75338.30338.100.06%875
May 15, 2026334.85339.00334.85338.10337.90-0.63%805
May 14, 2026341.85342.00337.15340.25340.05-0.09%256
May 13, 2026328.25340.55328.25340.55340.354.46%3,650
May 12, 2026327.15329.25324.75326.00325.80-0.91%317
May 11, 2026335.40335.40329.00329.00328.80-2.11%499
May 8, 2026338.70338.70334.90336.10335.900.72%1,214
May 7, 2026337.00339.85333.50333.70333.50-0.70%1,524
May 6, 2026333.40336.05330.35336.05335.852.85%1,692
May 5, 2026325.40330.00325.30326.75326.550.62%3,357
May 4, 2026328.20328.65322.80324.75324.560.46%4,249
Apr 30, 2026317.80324.10312.00323.25323.068.29%2,639
Apr 29, 2026297.65299.75295.95298.50298.320.73%497
Apr 28, 2026297.40298.65296.10296.35296.17-0.69%238
Apr 27, 2026291.60298.85291.45298.40298.222.09%1,468
Apr 24, 2026290.45292.30288.40292.30292.121.02%574
Apr 23, 2026286.05290.00286.05289.35289.180.75%122
Apr 22, 2026283.15287.20283.15287.20287.031.63%3,156
Apr 21, 2026285.60286.50282.60282.60282.43-1.10%508
Apr 20, 2026284.35286.85284.35285.75285.580.32%1,003
Apr 17, 2026282.20284.85282.00284.85284.680.83%577