Alphabet Inc. (ETR:ABEA)
Germany
· Delayed Price · Currency is EUR 299.20
+0.30 (0.10%)
Apr 28, 2026, 5:35 PM CET
Alphabet Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 298.50 | 301.30 | 296.20 | 299.20 | 299.20 | 0.10% | 41,822 |
| Apr 27, 2026 | 293.80 | 299.50 | 291.95 | 298.90 | 298.90 | 2.82% | 21,851 |
| Apr 24, 2026 | 291.10 | 291.55 | 286.85 | 290.70 | 290.70 | -0.03% | 10,819 |
| Apr 23, 2026 | 288.45 | 292.55 | 287.40 | 290.80 | 290.80 | 0.97% | 11,687 |
| Apr 22, 2026 | 284.85 | 288.90 | 284.35 | 288.00 | 288.00 | 0.40% | 16,196 |
| Apr 21, 2026 | 287.85 | 288.25 | 285.45 | 286.85 | 286.85 | -0.12% | 6,956 |
| Apr 20, 2026 | 287.95 | 289.85 | 286.10 | 287.20 | 287.20 | -0.05% | 16,196 |
| Apr 17, 2026 | 285.60 | 287.35 | 284.25 | 287.35 | 287.35 | 0.31% | 16,829 |
| Apr 16, 2026 | 286.85 | 288.05 | 285.10 | 286.45 | 286.45 | 1.54% | 19,402 |
| Apr 15, 2026 | 282.00 | 283.70 | 280.60 | 282.10 | 282.10 | 0.45% | 8,198 |
| Apr 14, 2026 | 273.80 | 280.85 | 273.60 | 280.85 | 280.85 | 3.05% | 16,172 |
| Apr 13, 2026 | 268.90 | 273.30 | 267.95 | 272.55 | 272.55 | 0.33% | 16,437 |
| Apr 10, 2026 | 271.55 | 274.40 | 271.40 | 271.65 | 271.65 | 0.63% | 14,156 |
| Apr 9, 2026 | 270.75 | 271.00 | 266.45 | 269.95 | 269.95 | -0.50% | 15,766 |
| Apr 8, 2026 | 271.60 | 275.00 | 269.60 | 271.30 | 271.30 | 4.41% | 32,715 |
| Apr 7, 2026 | 259.70 | 263.35 | 257.60 | 259.85 | 259.85 | 1.46% | 26,840 |
| Apr 2, 2026 | 253.00 | 257.95 | 250.05 | 256.10 | 256.10 | 0.23% | 20,241 |
| Apr 1, 2026 | 251.80 | 256.10 | 248.55 | 255.50 | 255.50 | 4.48% | 37,307 |
| Mar 31, 2026 | 239.65 | 245.00 | 239.50 | 244.55 | 244.55 | 1.94% | 16,666 |
| Mar 30, 2026 | 238.40 | 241.10 | 238.40 | 239.90 | 239.90 | -0.10% | 14,242 |
| Mar 27, 2026 | 244.75 | 245.30 | 239.00 | 240.15 | 240.15 | -2.67% | 23,323 |
| Mar 26, 2026 | 251.25 | 251.40 | 246.50 | 246.75 | 246.75 | -2.12% | 21,129 |
| Mar 25, 2026 | 252.85 | 255.40 | 250.30 | 252.10 | 252.10 | -0.55% | 29,231 |
| Mar 24, 2026 | 260.25 | 261.05 | 253.00 | 253.50 | 253.50 | -2.69% | 18,207 |
| Mar 23, 2026 | 256.05 | 265.55 | 255.95 | 260.50 | 260.50 | -0.21% | 76,033 |
| Mar 20, 2026 | 265.25 | 265.40 | 260.70 | 261.05 | 261.05 | -1.36% | 23,991 |
| Mar 19, 2026 | 267.90 | 267.90 | 263.50 | 264.65 | 264.65 | -1.53% | 26,637 |
| Mar 18, 2026 | 271.30 | 271.45 | 267.85 | 268.75 | 268.75 | 0.54% | 22,186 |
| Mar 17, 2026 | 264.55 | 267.80 | 263.50 | 267.30 | 267.30 | 1.04% | 11,040 |
| Mar 16, 2026 | 265.70 | 266.55 | 263.30 | 264.55 | 264.55 | - | 16,282 |
| Mar 13, 2026 | 263.70 | 268.15 | 263.70 | 264.55 | 264.55 | 0.42% | 23,192 |
| Mar 12, 2026 | 266.05 | 267.55 | 261.60 | 263.45 | 263.45 | -1.29% | 24,139 |
| Mar 11, 2026 | 264.35 | 268.40 | 263.35 | 266.90 | 266.90 | 0.77% | 16,210 |
| Mar 10, 2026 | 263.20 | 265.45 | 262.00 | 264.85 | 264.85 | 1.92% | 23,948 |
| Mar 9, 2026 | 253.00 | 260.05 | 252.80 | 259.85 | 259.85 | 0.68% | 36,904 |
| Mar 6, 2026 | 261.50 | 261.50 | 254.15 | 258.10 | 257.92 | -0.42% | 16,577 |
| Mar 5, 2026 | 261.00 | 263.05 | 258.00 | 259.20 | 259.02 | -1.01% | 48,624 |
| Mar 4, 2026 | 259.40 | 262.40 | 258.60 | 261.85 | 261.67 | 0.83% | 26,539 |
| Mar 3, 2026 | 258.10 | 260.40 | 255.10 | 259.70 | 259.52 | -0.86% | 51,144 |
| Mar 2, 2026 | 257.50 | 262.05 | 257.05 | 261.95 | 261.77 | 0.31% | 34,322 |
| Feb 27, 2026 | 261.00 | 262.35 | 257.60 | 261.15 | 260.97 | 0.02% | 13,810 |
| Feb 26, 2026 | 263.95 | 266.25 | 256.70 | 261.10 | 260.92 | -0.84% | 36,095 |
| Feb 25, 2026 | 263.75 | 266.15 | 262.10 | 263.30 | 263.12 | -0.09% | 20,884 |
| Feb 24, 2026 | 264.80 | 265.60 | 259.90 | 263.55 | 263.37 | -0.88% | 14,545 |
| Feb 23, 2026 | 265.50 | 270.65 | 264.55 | 265.90 | 265.71 | -0.52% | 36,809 |
| Feb 20, 2026 | 260.70 | 267.75 | 258.50 | 267.30 | 267.11 | 3.22% | 47,396 |
| Feb 19, 2026 | 257.95 | 259.70 | 255.60 | 258.95 | 258.77 | 0.52% | 21,368 |
| Feb 18, 2026 | 256.05 | 257.70 | 255.20 | 257.60 | 257.42 | 1.20% | 27,826 |
| Feb 17, 2026 | 256.55 | 257.45 | 250.75 | 254.55 | 254.37 | -1.20% | 47,721 |
| Feb 16, 2026 | 258.45 | 258.95 | 256.80 | 257.65 | 257.47 | 0.10% | 13,822 |
| Feb 13, 2026 | 260.00 | 261.25 | 256.20 | 257.40 | 257.22 | -2.37% | 43,268 |
| Feb 12, 2026 | 263.05 | 263.85 | 260.75 | 263.65 | 263.47 | 0.61% | 52,936 |
| Feb 11, 2026 | 268.15 | 270.60 | 261.85 | 262.05 | 261.87 | -1.95% | 29,974 |
| Feb 10, 2026 | 272.50 | 272.55 | 264.15 | 267.25 | 267.06 | -2.46% | 38,083 |
| Feb 9, 2026 | 272.75 | 274.00 | 266.55 | 274.00 | 273.81 | 0.57% | 59,011 |
| Feb 6, 2026 | 276.00 | 280.60 | 270.95 | 272.45 | 272.26 | -0.51% | 55,993 |
| Feb 5, 2026 | 277.55 | 280.35 | 260.70 | 273.85 | 273.66 | -3.01% | 160,383 |
| Feb 4, 2026 | 289.60 | 291.55 | 282.00 | 282.35 | 282.15 | -2.76% | 70,933 |
| Feb 3, 2026 | 294.75 | 296.10 | 289.35 | 290.35 | 290.15 | 0.28% | 46,118 |
| Feb 2, 2026 | 281.35 | 292.05 | 280.85 | 289.55 | 289.35 | 1.67% | 41,977 |
| Jan 30, 2026 | 278.75 | 285.70 | 277.85 | 284.80 | 284.60 | 2.89% | 30,854 |
| Jan 29, 2026 | 285.65 | 287.00 | 274.00 | 276.80 | 276.61 | -1.21% | 48,267 |
| Jan 28, 2026 | 280.45 | 282.30 | 279.10 | 280.20 | 280.00 | -0.04% | 33,856 |
| Jan 27, 2026 | 282.90 | 284.55 | 279.60 | 280.30 | 280.10 | -0.39% | 39,620 |
| Jan 26, 2026 | 276.45 | 281.40 | 274.45 | 281.40 | 281.20 | 0.25% | 28,369 |
| Jan 23, 2026 | 283.25 | 283.70 | 280.70 | 280.70 | 280.50 | -0.58% | 30,988 |
| Jan 22, 2026 | 282.75 | 286.90 | 281.35 | 282.35 | 282.15 | 0.05% | 45,724 |
| Jan 21, 2026 | 274.80 | 283.95 | 271.25 | 282.20 | 282.00 | 1.06% | 63,445 |
| Jan 20, 2026 | 275.60 | 279.25 | 270.00 | 279.25 | 279.05 | -0.05% | 81,244 |
| Jan 19, 2026 | 279.60 | 280.40 | 276.90 | 279.40 | 279.20 | -1.90% | 130,410 |
| Jan 16, 2026 | 288.30 | 290.00 | 283.85 | 284.80 | 284.60 | -0.37% | 46,636 |
| Jan 15, 2026 | 289.70 | 291.70 | 285.25 | 285.85 | 285.65 | 0.03% | 62,486 |
| Jan 14, 2026 | 289.50 | 290.20 | 283.65 | 285.75 | 285.55 | -1.67% | 48,033 |
| Jan 13, 2026 | 286.30 | 292.00 | 285.45 | 290.60 | 290.40 | 2.79% | 48,195 |
| Jan 12, 2026 | 279.30 | 286.00 | 277.55 | 282.70 | 282.50 | -0.32% | 31,957 |
| Jan 9, 2026 | 280.55 | 284.40 | 279.65 | 283.60 | 283.40 | 1.54% | 36,829 |
| Jan 8, 2026 | 276.35 | 283.15 | 276.00 | 279.30 | 279.10 | 2.16% | 35,003 |
| Jan 7, 2026 | 268.70 | 275.50 | 267.65 | 273.40 | 273.21 | 2.19% | 35,351 |
| Jan 6, 2026 | 270.45 | 274.00 | 266.90 | 267.55 | 267.36 | -1.07% | 25,826 |
| Jan 5, 2026 | 270.70 | 272.80 | 269.70 | 270.45 | 270.26 | 2.08% | 39,444 |
| Jan 2, 2026 | 269.40 | 274.85 | 264.60 | 264.95 | 264.76 | -0.54% | 41,418 |
| Dec 30, 2025 | 266.10 | 266.80 | 266.05 | 266.40 | 266.21 | 0.47% | 12,191 |
| Dec 29, 2025 | 265.35 | 266.15 | 263.40 | 265.15 | 264.96 | -0.38% | 24,833 |
| Dec 23, 2025 | 262.80 | 267.45 | 262.20 | 266.15 | 265.96 | 1.47% | 28,705 |
| Dec 22, 2025 | 263.30 | 264.40 | 259.70 | 262.30 | 262.12 | 0.63% | 49,617 |
| Dec 19, 2025 | 259.85 | 261.20 | 256.65 | 260.65 | 260.47 | 0.97% | 36,115 |
| Dec 18, 2025 | 254.25 | 258.15 | 254.20 | 258.15 | 257.97 | 1.63% | 49,387 |
| Dec 17, 2025 | 262.15 | 263.80 | 252.25 | 254.00 | 253.82 | -2.21% | 63,063 |
| Dec 16, 2025 | 259.50 | 263.00 | 257.35 | 259.75 | 259.57 | -0.61% | 44,152 |
| Dec 15, 2025 | 264.00 | 265.50 | 260.55 | 261.35 | 261.17 | 0.15% | 31,110 |
| Dec 12, 2025 | 268.10 | 269.00 | 260.50 | 260.95 | 260.77 | -2.69% | 50,733 |
| Dec 11, 2025 | 271.75 | 273.50 | 267.30 | 268.15 | 267.96 | -1.79% | 71,813 |
| Dec 10, 2025 | 272.70 | 273.60 | 270.45 | 273.05 | 272.86 | 1.02% | 15,388 |
| Dec 9, 2025 | 269.30 | 270.50 | 266.50 | 270.30 | 270.11 | -0.28% | 28,439 |
| Dec 8, 2025 | 277.10 | 277.15 | 271.05 | 271.05 | 270.86 | -1.53% | 25,436 |
| Dec 5, 2025 | 274.25 | 277.40 | 272.95 | 275.25 | 274.88 | 1.38% | 16,236 |
| Dec 4, 2025 | 274.30 | 276.35 | 269.90 | 271.50 | 271.13 | -1.06% | 40,139 |
| Dec 3, 2025 | 272.30 | 274.55 | 269.35 | 274.40 | 274.03 | 1.14% | 26,395 |
| Dec 2, 2025 | 272.05 | 274.40 | 270.70 | 271.30 | 270.93 | -0.62% | 25,661 |
| Dec 1, 2025 | 273.50 | 274.85 | 270.50 | 273.00 | 272.63 | -0.47% | 68,684 |