Alphabet Inc. (FRA:ABEC)
Germany · Delayed Price · Currency is EUR 289.35
+2.15 (0.75%)
At close: Apr 23, 2026
FRA:ABEC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Mar 20, 2026 | 262.70 | 262.70 | 257.70 | 258.40 | 258.40 | -2.07% | 552 |
| Mar 19, 2026 | 265.55 | 265.75 | 263.85 | 263.85 | 263.85 | -1.07% | 447 |
| Mar 18, 2026 | 269.20 | 269.90 | 266.70 | 266.70 | 266.70 | -0.39% | 651 |
| Mar 17, 2026 | 262.90 | 267.75 | 262.90 | 267.75 | 267.75 | 1.48% | 635 |
| Mar 16, 2026 | 265.65 | 265.65 | 263.20 | 263.85 | 263.85 | 0.32% | 682 |
| Mar 13, 2026 | 263.40 | 267.40 | 263.00 | 263.00 | 263.00 | -0.13% | 247 |
| Mar 12, 2026 | 265.00 | 265.55 | 262.25 | 263.35 | 263.35 | -1.24% | 1,460 |
| Mar 11, 2026 | 263.95 | 266.65 | 263.55 | 266.65 | 266.65 | 0.64% | 314 |
| Mar 10, 2026 | 262.00 | 264.95 | 262.00 | 264.95 | 264.95 | 0.80% | 387 |
| Mar 9, 2026 | 253.00 | 262.85 | 252.95 | 262.85 | 262.85 | 2.20% | 559 |
| Mar 6, 2026 | 259.40 | 259.70 | 254.60 | 257.20 | 257.02 | -0.29% | 501 |
| Mar 5, 2026 | 261.20 | 262.55 | 257.95 | 257.95 | 257.77 | -1.21% | 984 |
| Mar 4, 2026 | 258.00 | 261.80 | 258.00 | 261.10 | 260.92 | -0.10% | 619 |
| Mar 3, 2026 | 258.60 | 261.35 | 255.90 | 261.35 | 261.17 | -0.32% | 571 |
| Mar 2, 2026 | 257.75 | 262.70 | 257.75 | 262.20 | 262.02 | 1.04% | 820 |
| Feb 27, 2026 | 260.00 | 261.40 | 258.30 | 259.50 | 259.32 | 0.23% | 742 |
| Feb 26, 2026 | 263.40 | 264.45 | 257.80 | 258.90 | 258.72 | -1.45% | 745 |
| Feb 25, 2026 | 263.40 | 266.00 | 262.70 | 262.70 | 262.52 | -0.49% | 509 |
| Feb 24, 2026 | 264.95 | 265.40 | 262.55 | 264.00 | 263.81 | -0.17% | 893 |
| Feb 23, 2026 | 265.05 | 269.15 | 264.45 | 264.45 | 264.26 | -1.51% | 2,077 |
| Feb 20, 2026 | 261.90 | 268.75 | 259.95 | 268.50 | 268.31 | 3.99% | 995 |
| Feb 19, 2026 | 259.05 | 259.05 | 256.60 | 258.20 | 258.02 | -0.25% | 1,422 |
| Feb 18, 2026 | 255.55 | 258.85 | 255.55 | 258.85 | 258.67 | 1.15% | 1,480 |
| Feb 17, 2026 | 255.40 | 255.95 | 252.30 | 255.90 | 255.72 | -0.74% | 1,154 |
| Feb 16, 2026 | 257.55 | 258.70 | 257.50 | 257.80 | 257.62 | -0.52% | 533 |
| Feb 13, 2026 | 259.50 | 260.85 | 257.10 | 259.15 | 258.97 | -0.33% | 2,120 |
| Feb 12, 2026 | 262.80 | 265.30 | 260.00 | 260.00 | 259.82 | -0.86% | 1,206 |
| Feb 11, 2026 | 268.30 | 268.30 | 262.25 | 262.25 | 262.07 | -2.47% | 286 |