Alphabet Inc. (FRA:ABEC)
Germany · Delayed Price · Currency is EUR 286.50
+1.60 (0.56%)
At close: Oct 23, 2026
FRA:ABEC Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |