Alphabet Inc. (ETR:ABEA)
Germany
· Delayed Price · Currency is EUR 258.10
-1.10 (-0.42%)
At close: Mar 6, 2026
Alphabet Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 261.50 | 261.50 | 254.15 | 258.10 | 258.10 | -0.42% | 16,577 |
| Mar 5, 2026 | 261.00 | 263.05 | 258.00 | 259.20 | 259.20 | -1.01% | 48,624 |
| Mar 4, 2026 | 259.40 | 262.40 | 258.60 | 261.85 | 261.85 | 0.83% | 26,539 |
| Mar 3, 2026 | 258.10 | 260.40 | 255.10 | 259.70 | 259.70 | -0.86% | 51,144 |
| Mar 2, 2026 | 257.50 | 262.05 | 257.05 | 261.95 | 261.95 | 0.31% | 34,322 |
| Feb 27, 2026 | 261.00 | 262.35 | 257.60 | 261.15 | 261.15 | 0.02% | 13,810 |
| Feb 26, 2026 | 263.95 | 266.25 | 256.70 | 261.10 | 261.10 | -0.84% | 36,095 |
| Feb 25, 2026 | 263.75 | 266.15 | 262.10 | 263.30 | 263.30 | -0.09% | 20,884 |
| Feb 24, 2026 | 264.80 | 265.60 | 259.90 | 263.55 | 263.55 | -0.88% | 14,545 |
| Feb 23, 2026 | 265.50 | 270.65 | 264.55 | 265.90 | 265.90 | -0.52% | 36,809 |
| Feb 20, 2026 | 260.70 | 267.75 | 258.50 | 267.30 | 267.30 | 3.22% | 47,396 |
| Feb 19, 2026 | 257.95 | 259.70 | 255.60 | 258.95 | 258.95 | 0.52% | 21,368 |
| Feb 18, 2026 | 256.05 | 257.70 | 255.20 | 257.60 | 257.60 | 1.20% | 27,826 |
| Feb 17, 2026 | 256.55 | 257.45 | 250.75 | 254.55 | 254.55 | -1.20% | 47,721 |
| Feb 16, 2026 | 258.45 | 258.95 | 256.80 | 257.65 | 257.65 | 0.10% | 13,822 |
| Feb 13, 2026 | 260.00 | 261.25 | 256.20 | 257.40 | 257.40 | -2.37% | 43,268 |
| Feb 12, 2026 | 263.05 | 263.85 | 260.75 | 263.65 | 263.65 | 0.61% | 52,936 |
| Feb 11, 2026 | 268.15 | 270.60 | 261.85 | 262.05 | 262.05 | -1.95% | 29,974 |
| Feb 10, 2026 | 272.50 | 272.55 | 264.15 | 267.25 | 267.25 | -2.46% | 38,083 |
| Feb 9, 2026 | 272.75 | 274.00 | 266.55 | 274.00 | 274.00 | 0.57% | 59,011 |
| Feb 6, 2026 | 276.00 | 280.60 | 270.95 | 272.45 | 272.45 | -0.51% | 55,993 |
| Feb 5, 2026 | 277.55 | 280.35 | 260.70 | 273.85 | 273.85 | -3.01% | 160,383 |
| Feb 4, 2026 | 289.60 | 291.55 | 282.00 | 282.35 | 282.35 | -2.76% | 70,933 |
| Feb 3, 2026 | 294.75 | 296.10 | 289.35 | 290.35 | 290.35 | 0.28% | 46,118 |
| Feb 2, 2026 | 281.35 | 292.05 | 280.85 | 289.55 | 289.55 | 1.67% | 41,977 |
| Jan 30, 2026 | 278.75 | 285.70 | 277.85 | 284.80 | 284.80 | 2.89% | 30,854 |
| Jan 29, 2026 | 285.65 | 287.00 | 274.00 | 276.80 | 276.80 | -1.21% | 48,267 |
| Jan 28, 2026 | 280.45 | 282.30 | 279.10 | 280.20 | 280.20 | -0.04% | 33,856 |
| Jan 27, 2026 | 282.90 | 284.55 | 279.60 | 280.30 | 280.30 | -0.39% | 39,620 |
| Jan 26, 2026 | 276.45 | 281.40 | 274.45 | 281.40 | 281.40 | 0.25% | 28,369 |
| Jan 23, 2026 | 283.25 | 283.70 | 280.70 | 280.70 | 280.70 | -0.58% | 30,988 |
| Jan 22, 2026 | 282.75 | 286.90 | 281.35 | 282.35 | 282.35 | 0.05% | 45,724 |
| Jan 21, 2026 | 274.80 | 283.95 | 271.25 | 282.20 | 282.20 | 1.06% | 63,445 |
| Jan 20, 2026 | 275.60 | 279.25 | 270.00 | 279.25 | 279.25 | -0.05% | 81,244 |
| Jan 19, 2026 | 279.60 | 280.40 | 276.90 | 279.40 | 279.40 | -1.90% | 130,410 |
| Jan 16, 2026 | 288.30 | 290.00 | 283.85 | 284.80 | 284.80 | -0.37% | 46,636 |
| Jan 15, 2026 | 289.70 | 291.70 | 285.25 | 285.85 | 285.85 | 0.03% | 62,486 |
| Jan 14, 2026 | 289.50 | 290.20 | 283.65 | 285.75 | 285.75 | -1.67% | 48,033 |
| Jan 13, 2026 | 286.30 | 292.00 | 285.45 | 290.60 | 290.60 | 2.79% | 48,195 |
| Jan 12, 2026 | 279.30 | 286.00 | 277.55 | 282.70 | 282.70 | -0.32% | 31,957 |
| Jan 9, 2026 | 280.55 | 284.40 | 279.65 | 283.60 | 283.60 | 1.54% | 36,829 |
| Jan 8, 2026 | 276.35 | 283.15 | 276.00 | 279.30 | 279.30 | 2.16% | 35,003 |
| Jan 7, 2026 | 268.70 | 275.50 | 267.65 | 273.40 | 273.40 | 2.19% | 35,351 |
| Jan 6, 2026 | 270.45 | 274.00 | 266.90 | 267.55 | 267.55 | -1.07% | 25,826 |
| Jan 5, 2026 | 270.70 | 272.80 | 269.70 | 270.45 | 270.45 | 2.08% | 39,444 |
| Jan 2, 2026 | 269.40 | 274.85 | 264.60 | 264.95 | 264.95 | -0.54% | 41,418 |
| Dec 30, 2025 | 266.10 | 266.80 | 266.05 | 266.40 | 266.40 | 0.47% | 12,191 |
| Dec 29, 2025 | 265.35 | 266.15 | 263.40 | 265.15 | 265.15 | -0.38% | 24,833 |
| Dec 23, 2025 | 262.80 | 267.45 | 262.20 | 266.15 | 266.15 | 1.47% | 28,705 |
| Dec 22, 2025 | 263.30 | 264.40 | 259.70 | 262.30 | 262.30 | 0.63% | 49,617 |
| Dec 19, 2025 | 259.85 | 261.20 | 256.65 | 260.65 | 260.65 | 0.97% | 35,997 |
| Dec 18, 2025 | 254.25 | 258.15 | 254.20 | 258.15 | 258.15 | 1.63% | 49,274 |
| Dec 17, 2025 | 262.15 | 263.80 | 252.25 | 254.00 | 254.00 | -2.21% | 58,336 |
| Dec 16, 2025 | 259.50 | 263.00 | 257.35 | 259.75 | 259.75 | -0.61% | 43,836 |
| Dec 15, 2025 | 264.00 | 265.50 | 260.55 | 261.35 | 261.35 | 0.15% | 30,614 |
| Dec 12, 2025 | 268.10 | 269.00 | 260.50 | 260.95 | 260.95 | -2.69% | 49,793 |
| Dec 11, 2025 | 271.75 | 273.50 | 267.30 | 268.15 | 268.15 | -1.79% | 71,477 |
| Dec 10, 2025 | 272.70 | 273.60 | 270.45 | 273.05 | 273.05 | 1.05% | 15,105 |
| Dec 9, 2025 | 269.30 | 270.50 | 266.50 | 270.20 | 270.20 | -0.31% | 27,910 |
| Dec 8, 2025 | 277.10 | 277.15 | 271.05 | 271.05 | 271.05 | -1.53% | 24,572 |
| Dec 5, 2025 | 274.25 | 277.40 | 272.95 | 275.25 | 275.07 | 1.38% | 16,178 |
| Dec 4, 2025 | 274.30 | 276.35 | 269.90 | 271.50 | 271.32 | -1.06% | 39,898 |
| Dec 3, 2025 | 272.30 | 274.55 | 269.35 | 274.40 | 274.22 | 1.14% | 26,126 |
| Dec 2, 2025 | 272.05 | 274.40 | 270.70 | 271.30 | 271.12 | -0.62% | 25,463 |
| Dec 1, 2025 | 273.50 | 274.85 | 270.50 | 273.00 | 272.82 | -0.47% | 68,507 |
| Nov 28, 2025 | 280.80 | 282.30 | 273.40 | 274.30 | 274.12 | -1.68% | 64,599 |
| Nov 27, 2025 | 276.00 | 279.65 | 275.80 | 279.00 | 278.82 | 1.47% | 34,244 |
| Nov 26, 2025 | 285.00 | 285.05 | 273.45 | 274.95 | 274.77 | -0.65% | 84,783 |
| Nov 25, 2025 | 285.05 | 288.85 | 274.75 | 276.75 | 276.57 | 1.67% | 120,633 |
| Nov 24, 2025 | 266.50 | 276.35 | 264.75 | 272.20 | 272.02 | 5.06% | 68,346 |
| Nov 21, 2025 | 251.00 | 262.10 | 249.00 | 259.10 | 258.93 | -0.10% | 83,841 |
| Nov 20, 2025 | 260.00 | 265.90 | 257.90 | 259.35 | 259.18 | 1.33% | 90,676 |
| Nov 19, 2025 | 247.20 | 262.90 | 246.85 | 255.95 | 255.78 | 3.44% | 75,028 |
| Nov 18, 2025 | 244.90 | 250.05 | 240.45 | 247.45 | 247.29 | -0.46% | 85,558 |
| Nov 17, 2025 | 251.10 | 253.45 | 244.45 | 248.60 | 248.44 | 3.93% | 88,717 |
| Nov 14, 2025 | 237.65 | 239.70 | 231.80 | 239.20 | 239.04 | -0.48% | 105,992 |
| Nov 13, 2025 | 247.45 | 247.95 | 238.60 | 240.35 | 240.19 | -2.20% | 30,669 |
| Nov 12, 2025 | 253.25 | 254.60 | 244.80 | 245.75 | 245.59 | -1.21% | 103,229 |
| Nov 11, 2025 | 250.20 | 250.90 | 247.95 | 248.75 | 248.59 | 0.34% | 30,664 |
| Nov 10, 2025 | 245.00 | 250.30 | 244.75 | 247.90 | 247.74 | 3.59% | 42,467 |
| Nov 7, 2025 | 247.45 | 247.70 | 238.05 | 239.30 | 239.14 | -2.51% | 81,279 |
| Nov 6, 2025 | 247.45 | 251.20 | 243.95 | 245.45 | 245.29 | -0.83% | 46,515 |
| Nov 5, 2025 | 240.60 | 248.10 | 240.40 | 247.50 | 247.34 | 2.04% | 37,078 |
| Nov 4, 2025 | 242.55 | 244.70 | 240.25 | 242.55 | 242.39 | -1.08% | 41,000 |
| Nov 3, 2025 | 244.15 | 246.45 | 243.30 | 245.20 | 245.04 | 0.97% | 40,443 |
| Oct 31, 2025 | 246.50 | 247.55 | 240.20 | 242.85 | 242.69 | -1.20% | 41,258 |
| Oct 30, 2025 | 253.00 | 258.30 | 242.25 | 245.80 | 245.64 | 5.36% | 122,334 |
| Oct 29, 2025 | 232.05 | 233.55 | 229.45 | 233.30 | 233.15 | 1.77% | 32,137 |
| Oct 28, 2025 | 231.60 | 232.75 | 228.60 | 229.25 | 229.10 | -0.11% | 49,625 |
| Oct 27, 2025 | 227.10 | 229.65 | 226.80 | 229.50 | 229.35 | 2.59% | 39,845 |
| Oct 24, 2025 | 220.00 | 225.00 | 218.95 | 223.70 | 223.55 | 2.22% | 33,677 |
| Oct 23, 2025 | 218.35 | 219.80 | 217.05 | 218.85 | 218.71 | 0.62% | 18,361 |
| Oct 22, 2025 | 218.75 | 221.65 | 217.30 | 217.50 | 217.36 | 2.40% | 45,176 |
| Oct 21, 2025 | 219.90 | 220.70 | 210.25 | 212.40 | 212.26 | -3.39% | 53,178 |
| Oct 20, 2025 | 217.95 | 220.05 | 217.35 | 219.85 | 219.71 | 2.49% | 59,903 |
| Oct 17, 2025 | 212.75 | 216.10 | 210.10 | 214.50 | 214.36 | -1.63% | 73,213 |
| Oct 16, 2025 | 215.90 | 220.35 | 215.85 | 218.05 | 217.91 | 1.47% | 29,874 |
| Oct 15, 2025 | 211.25 | 216.90 | 211.00 | 214.90 | 214.76 | 1.39% | 44,929 |
| Oct 14, 2025 | 208.65 | 211.95 | 206.40 | 211.95 | 211.81 | 1.29% | 48,392 |
| Oct 13, 2025 | 205.80 | 209.45 | 205.80 | 209.25 | 209.11 | 2.27% | 30,165 |