Alphabet Inc. (FRA:ABEC)
Germany · Delayed Price · Currency is EUR 308.90
+0.85 (0.28%)
At close: Jun 3, 2026
FRA:ABEC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 3, 2026 | 310.00 | 311.05 | 303.00 | 308.50 | - | 0.15% | 2,040 |
| Jun 2, 2026 | 314.55 | 316.25 | 305.45 | 308.05 | 308.05 | -3.96% | 1,340 |
| Jun 1, 2026 | 322.80 | 322.80 | 319.00 | 320.75 | 320.75 | -0.06% | 517 |
| May 29, 2026 | 330.95 | 330.95 | 320.95 | 320.95 | 320.95 | -2.93% | 499 |
| May 28, 2026 | 329.95 | 330.70 | 329.75 | 330.65 | 330.65 | -0.53% | 479 |
| May 27, 2026 | 329.30 | 333.20 | 329.10 | 332.40 | 332.40 | 0.62% | 1,870 |
| May 26, 2026 | 328.30 | 330.40 | 327.00 | 330.35 | 330.35 | -0.12% | 2,123 |
| May 25, 2026 | 333.10 | 334.45 | 330.75 | 330.75 | 330.75 | 0.46% | 274 |
| May 22, 2026 | 332.55 | 332.55 | 328.95 | 329.25 | 329.25 | -1.33% | 833 |
| May 21, 2026 | 331.45 | 333.70 | 329.60 | 333.70 | 333.70 | 1.32% | 687 |
| May 20, 2026 | 332.90 | 333.75 | 328.00 | 329.35 | 329.35 | -1.16% | 908 |
| May 19, 2026 | 340.10 | 341.55 | 331.60 | 333.20 | 333.20 | -1.51% | 486 |
| May 18, 2026 | 336.00 | 344.15 | 334.75 | 338.30 | 338.30 | 0.06% | 875 |
| May 15, 2026 | 334.85 | 339.00 | 334.85 | 338.10 | 338.10 | -0.63% | 805 |
| May 14, 2026 | 341.85 | 342.00 | 337.15 | 340.25 | 340.25 | -0.09% | 256 |
| May 13, 2026 | 328.25 | 340.55 | 328.25 | 340.55 | 340.55 | 4.46% | 3,650 |
| May 12, 2026 | 327.15 | 329.25 | 324.75 | 326.00 | 326.00 | -0.91% | 317 |
| May 11, 2026 | 335.40 | 335.40 | 329.00 | 329.00 | 329.00 | -2.11% | 499 |
| May 8, 2026 | 338.70 | 338.70 | 334.90 | 336.10 | 336.10 | 0.72% | 1,214 |
| May 7, 2026 | 337.00 | 339.85 | 333.50 | 333.70 | 333.70 | -0.70% | 1,524 |
| May 6, 2026 | 333.40 | 336.05 | 330.35 | 336.05 | 336.05 | 2.85% | 1,692 |
| May 5, 2026 | 325.40 | 330.00 | 325.30 | 326.75 | 326.75 | 0.62% | 3,357 |
| May 4, 2026 | 328.20 | 328.65 | 322.80 | 324.75 | 324.75 | 0.46% | 4,249 |
| Apr 30, 2026 | 317.80 | 324.10 | 312.00 | 323.25 | 323.25 | 8.29% | 2,639 |
| Apr 29, 2026 | 297.65 | 299.75 | 295.95 | 298.50 | 298.50 | 0.73% | 497 |
| Apr 28, 2026 | 297.40 | 298.65 | 296.10 | 296.35 | 296.35 | -0.69% | 238 |
| Apr 27, 2026 | 291.60 | 298.85 | 291.45 | 298.40 | 298.40 | 2.09% | 1,468 |
| Apr 24, 2026 | 290.45 | 292.30 | 288.40 | 292.30 | 292.30 | 1.02% | 574 |
| Apr 23, 2026 | 286.05 | 290.00 | 286.05 | 289.35 | 289.35 | 0.75% | 122 |
| Apr 22, 2026 | 283.15 | 287.20 | 283.15 | 287.20 | 287.20 | 1.63% | 3,156 |
| Apr 21, 2026 | 285.60 | 286.50 | 282.60 | 282.60 | 282.60 | -1.10% | 508 |
| Apr 20, 2026 | 284.35 | 286.85 | 284.35 | 285.75 | 285.75 | 0.32% | 1,003 |
| Apr 17, 2026 | 282.20 | 284.85 | 282.00 | 284.85 | 284.85 | 0.83% | 577 |
| Apr 16, 2026 | 284.60 | 284.60 | 282.50 | 282.50 | 282.50 | 0.11% | 675 |
| Apr 15, 2026 | 278.70 | 282.20 | 278.70 | 282.20 | 282.20 | 0.84% | 182 |
| Apr 14, 2026 | 271.20 | 280.00 | 271.20 | 279.85 | 279.85 | 3.32% | 1,337 |
| Apr 13, 2026 | 267.65 | 271.00 | 267.35 | 270.85 | 270.85 | 0.82% | 119 |
| Apr 10, 2026 | 269.60 | 270.90 | 268.65 | 268.65 | 268.65 | -0.68% | 888 |
| Apr 9, 2026 | 268.45 | 270.50 | 265.50 | 270.50 | 270.50 | 0.02% | 304 |
| Apr 8, 2026 | 270.60 | 270.95 | 268.20 | 270.45 | 270.45 | 3.98% | 1,051 |
| Apr 7, 2026 | 256.75 | 260.10 | 256.40 | 260.10 | 260.10 | 4.10% | 348 |
| Apr 2, 2026 | 249.35 | 250.80 | 249.35 | 249.85 | 249.85 | -1.96% | 216 |
| Apr 1, 2026 | 249.80 | 256.35 | 248.70 | 254.85 | 254.85 | 2.97% | 1,020 |
| Mar 31, 2026 | 239.25 | 247.70 | 239.15 | 247.50 | 247.50 | 4.43% | 609 |
| Mar 30, 2026 | 237.35 | 239.75 | 237.00 | 237.00 | 237.00 | -0.21% | 820 |
| Mar 27, 2026 | 245.50 | 245.50 | 237.40 | 237.50 | 237.50 | -2.62% | 1,311 |
| Mar 26, 2026 | 249.55 | 249.55 | 243.00 | 243.90 | 243.90 | -2.60% | 1,044 |
| Mar 25, 2026 | 251.05 | 252.35 | 249.30 | 250.40 | 250.40 | 0.16% | 905 |
| Mar 24, 2026 | 257.85 | 257.90 | 250.00 | 250.00 | 250.00 | -2.38% | 731 |
| Mar 23, 2026 | 255.20 | 256.10 | 254.15 | 256.10 | 256.10 | -0.89% | 618 |