Alphabet Inc. (ETR:ABEC)
Germany
· Delayed Price · Currency is EUR 275.70
+3.65 (1.34%)
Dec 5, 2025, 5:35 PM CET
Alphabet Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 274.30 | 277.50 | 273.70 | 275.70 | 275.70 | 1.34% | 3,942 |
| Dec 4, 2025 | 275.05 | 276.90 | 270.80 | 272.05 | 272.05 | -0.98% | 13,174 |
| Dec 3, 2025 | 273.05 | 274.75 | 269.55 | 274.75 | 274.75 | 1.16% | 13,055 |
| Dec 2, 2025 | 272.25 | 274.40 | 271.00 | 271.60 | 271.60 | -0.51% | 11,245 |
| Dec 1, 2025 | 273.80 | 274.75 | 270.70 | 273.00 | 273.00 | -0.42% | 27,995 |
| Nov 28, 2025 | 280.50 | 282.35 | 273.50 | 274.15 | 274.15 | -1.67% | 14,462 |
| Nov 27, 2025 | 275.90 | 279.85 | 275.90 | 278.80 | 278.80 | 1.34% | 13,705 |
| Nov 26, 2025 | 285.25 | 285.25 | 273.80 | 275.10 | 275.10 | -0.54% | 25,403 |
| Nov 25, 2025 | 284.80 | 288.60 | 275.00 | 276.60 | 276.60 | 1.60% | 52,791 |
| Nov 24, 2025 | 266.70 | 276.50 | 265.05 | 272.25 | 272.25 | 4.91% | 38,486 |
| Nov 21, 2025 | 252.50 | 262.45 | 249.40 | 259.50 | 259.50 | -0.04% | 35,466 |
| Nov 20, 2025 | 259.75 | 266.45 | 258.05 | 259.60 | 259.60 | 1.19% | 34,197 |
| Nov 19, 2025 | 247.80 | 263.00 | 247.45 | 256.55 | 256.55 | 3.49% | 22,155 |
| Nov 18, 2025 | 245.60 | 250.40 | 241.05 | 247.90 | 247.90 | -0.48% | 26,825 |
| Nov 17, 2025 | 251.35 | 254.05 | 244.95 | 249.10 | 249.10 | 3.88% | 25,990 |
| Nov 14, 2025 | 238.00 | 240.15 | 232.85 | 239.80 | 239.80 | -0.48% | 36,406 |
| Nov 13, 2025 | 248.10 | 248.30 | 239.30 | 240.95 | 240.95 | -2.25% | 11,948 |
| Nov 12, 2025 | 254.20 | 255.00 | 245.45 | 246.50 | 246.50 | -1.14% | 9,491 |
| Nov 11, 2025 | 250.35 | 251.00 | 248.80 | 249.35 | 249.35 | 0.34% | 8,538 |
| Nov 10, 2025 | 246.00 | 250.35 | 245.25 | 248.50 | 248.50 | 3.71% | 10,456 |
| Nov 7, 2025 | 248.00 | 248.10 | 238.70 | 239.60 | 239.60 | -2.60% | 13,371 |
| Nov 6, 2025 | 248.00 | 251.45 | 244.45 | 246.00 | 246.00 | -0.79% | 24,880 |
| Nov 5, 2025 | 241.00 | 248.45 | 240.75 | 247.95 | 247.95 | 2.06% | 11,416 |
| Nov 4, 2025 | 242.85 | 244.70 | 240.90 | 242.95 | 242.95 | -1.08% | 16,068 |
| Nov 3, 2025 | 244.50 | 246.90 | 243.85 | 245.60 | 245.60 | 0.99% | 14,156 |
| Oct 31, 2025 | 246.95 | 247.75 | 240.85 | 243.20 | 243.20 | -1.28% | 10,801 |
| Oct 30, 2025 | 253.50 | 258.45 | 242.65 | 246.35 | 246.35 | 5.28% | 39,313 |
| Oct 29, 2025 | 232.60 | 234.00 | 230.20 | 234.00 | 234.00 | 1.87% | 11,768 |
| Oct 28, 2025 | 232.30 | 233.25 | 229.35 | 229.70 | 229.70 | -0.22% | 8,228 |
| Oct 27, 2025 | 227.45 | 230.20 | 227.25 | 230.20 | 230.20 | 2.52% | 23,399 |
| Oct 24, 2025 | 220.60 | 225.40 | 220.15 | 224.55 | 224.55 | 2.14% | 10,184 |
| Oct 23, 2025 | 219.65 | 219.90 | 218.00 | 219.85 | 219.85 | 0.71% | 5,507 |
| Oct 22, 2025 | 220.15 | 221.85 | 218.30 | 218.30 | 218.30 | 2.39% | 10,522 |
| Oct 21, 2025 | 220.20 | 221.05 | 211.40 | 213.20 | 213.20 | -3.29% | 17,020 |
| Oct 20, 2025 | 218.45 | 220.45 | 217.65 | 220.45 | 220.45 | 2.53% | 18,407 |
| Oct 17, 2025 | 213.00 | 216.35 | 210.55 | 215.00 | 215.00 | -1.67% | 25,459 |
| Oct 16, 2025 | 216.40 | 220.65 | 216.40 | 218.65 | 218.65 | 1.44% | 7,565 |
| Oct 15, 2025 | 212.05 | 217.50 | 211.75 | 215.55 | 215.55 | 1.32% | 5,880 |
| Oct 14, 2025 | 208.85 | 212.75 | 206.75 | 212.75 | 212.75 | 1.38% | 16,139 |
| Oct 13, 2025 | 206.80 | 210.25 | 206.80 | 209.85 | 209.85 | 2.19% | 8,267 |
| Oct 10, 2025 | 208.90 | 211.45 | 205.00 | 205.35 | 205.35 | -0.99% | 5,166 |
| Oct 9, 2025 | 211.15 | 214.00 | 207.40 | 207.40 | 207.40 | -2.08% | 12,885 |
| Oct 8, 2025 | 212.70 | 212.70 | 211.00 | 211.80 | 211.80 | -0.47% | 10,782 |
| Oct 7, 2025 | 214.20 | 215.50 | 212.35 | 212.80 | 212.80 | 0.47% | 13,242 |
| Oct 6, 2025 | 211.55 | 213.35 | 209.40 | 211.80 | 211.80 | 1.22% | 11,124 |
| Oct 3, 2025 | 211.15 | 211.15 | 206.60 | 209.25 | 209.25 | 0.07% | 5,163 |
| Oct 2, 2025 | 209.55 | 210.90 | 207.90 | 209.10 | 209.10 | 1.31% | 30,102 |
| Oct 1, 2025 | 204.70 | 206.70 | 203.50 | 206.40 | 206.40 | 0.63% | 10,200 |
| Sep 30, 2025 | 208.55 | 208.55 | 204.35 | 205.10 | 205.10 | -3.21% | 11,009 |
| Sep 29, 2025 | 211.95 | 214.00 | 211.00 | 211.90 | 211.90 | 0.05% | 6,729 |
| Sep 26, 2025 | 212.00 | 213.95 | 211.25 | 211.80 | 211.80 | 0.19% | 18,350 |
| Sep 25, 2025 | 211.05 | 211.55 | 206.80 | 211.40 | 211.40 | -0.66% | 29,510 |
| Sep 24, 2025 | 214.05 | 215.50 | 212.00 | 212.80 | 212.80 | -0.75% | 5,536 |
| Sep 23, 2025 | 214.25 | 215.60 | 213.40 | 214.40 | 214.40 | -0.28% | 5,237 |
| Sep 22, 2025 | 216.45 | 217.50 | 214.80 | 215.00 | 215.00 | -0.21% | 11,403 |
| Sep 19, 2025 | 214.45 | 216.45 | 213.25 | 215.45 | 215.45 | 1.25% | 17,585 |
| Sep 18, 2025 | 213.75 | 215.90 | 212.80 | 212.80 | 212.80 | 1.50% | 20,415 |
| Sep 17, 2025 | 211.95 | 213.75 | 209.40 | 209.65 | 209.65 | -1.06% | 8,464 |
| Sep 16, 2025 | 214.25 | 215.90 | 211.35 | 211.90 | 211.90 | 0.07% | 19,765 |
| Sep 15, 2025 | 207.05 | 215.00 | 206.45 | 211.75 | 211.75 | 3.12% | 14,599 |
| Sep 12, 2025 | 204.25 | 206.60 | 203.85 | 205.35 | 205.35 | 0.49% | 21,484 |
| Sep 11, 2025 | 205.15 | 205.70 | 201.80 | 204.35 | 204.35 | -0.49% | 11,804 |
| Sep 10, 2025 | 205.05 | 205.75 | 203.35 | 205.35 | 205.35 | 1.91% | 15,515 |
| Sep 9, 2025 | 199.20 | 202.15 | 198.60 | 201.50 | 201.50 | 0.47% | 10,281 |
| Sep 8, 2025 | 200.85 | 202.70 | 200.35 | 200.55 | 200.55 | 0.70% | 5,513 |
| Sep 5, 2025 | 198.80 | 200.70 | 197.60 | 199.16 | 198.98 | 1.53% | 22,066 |
| Sep 4, 2025 | 198.26 | 198.56 | 194.86 | 196.16 | 195.98 | -0.47% | 17,567 |
| Sep 3, 2025 | 192.60 | 198.08 | 191.00 | 197.08 | 196.90 | 10.58% | 67,076 |
| Sep 2, 2025 | 182.16 | 182.52 | 177.86 | 178.22 | 178.06 | -1.95% | 16,970 |
| Sep 1, 2025 | 182.02 | 182.30 | 181.50 | 181.76 | 181.60 | -0.05% | 4,794 |
| Aug 29, 2025 | 181.78 | 182.54 | 179.06 | 181.86 | 181.70 | -0.08% | 11,977 |
| Aug 28, 2025 | 179.38 | 182.10 | 178.18 | 182.00 | 181.84 | 1.17% | 6,460 |
| Aug 27, 2025 | 178.76 | 180.68 | 177.98 | 179.90 | 179.74 | 1.18% | 4,675 |
| Aug 26, 2025 | 179.56 | 179.80 | 177.28 | 177.80 | 177.64 | -0.96% | 4,285 |
| Aug 25, 2025 | 176.52 | 179.78 | 176.06 | 179.52 | 179.36 | 2.40% | 18,734 |
| Aug 22, 2025 | 173.70 | 176.04 | 173.50 | 175.32 | 175.16 | 1.27% | 6,830 |
| Aug 21, 2025 | 172.08 | 174.98 | 170.98 | 173.12 | 172.96 | 1.11% | 8,288 |
| Aug 20, 2025 | 172.98 | 173.80 | 169.52 | 171.22 | 171.07 | -0.93% | 9,107 |
| Aug 19, 2025 | 174.68 | 174.90 | 172.44 | 172.82 | 172.66 | -1.09% | 4,718 |
| Aug 18, 2025 | 175.42 | 176.38 | 174.72 | 174.72 | 174.56 | -0.56% | 7,154 |
| Aug 15, 2025 | 175.08 | 177.00 | 174.66 | 175.70 | 175.54 | - | 8,389 |
| Aug 14, 2025 | 173.60 | 176.22 | 172.68 | 175.70 | 175.54 | 0.69% | 6,809 |
| Aug 13, 2025 | 175.00 | 175.36 | 173.80 | 174.50 | 174.34 | 0.48% | 5,237 |
| Aug 12, 2025 | 173.72 | 176.06 | 173.24 | 173.66 | 173.50 | - | 5,920 |
| Aug 11, 2025 | 173.80 | 174.20 | 172.16 | 173.66 | 173.50 | -0.22% | 4,900 |
| Aug 8, 2025 | 169.40 | 174.24 | 169.40 | 174.04 | 173.88 | 2.61% | 4,946 |
| Aug 7, 2025 | 168.78 | 170.66 | 168.62 | 169.62 | 169.47 | 0.82% | 6,567 |
| Aug 6, 2025 | 169.06 | 169.36 | 167.32 | 168.24 | 168.09 | -0.65% | 9,827 |
| Aug 5, 2025 | 169.84 | 172.04 | 169.10 | 169.34 | 169.19 | 1.01% | 11,345 |
| Aug 4, 2025 | 164.48 | 168.64 | 164.48 | 167.64 | 167.49 | 2.07% | 5,559 |
| Aug 1, 2025 | 166.98 | 166.98 | 163.14 | 164.24 | 164.09 | -2.97% | 23,876 |
| Jul 31, 2025 | 172.16 | 172.86 | 168.30 | 169.26 | 169.11 | -1.75% | 12,923 |
| Jul 30, 2025 | 170.00 | 172.28 | 169.30 | 172.28 | 172.13 | 2.18% | 8,873 |
| Jul 29, 2025 | 167.30 | 168.76 | 166.82 | 168.60 | 168.45 | 1.95% | 8,847 |
| Jul 28, 2025 | 166.82 | 167.32 | 165.16 | 165.38 | 165.23 | -0.27% | 15,811 |
| Jul 25, 2025 | 165.00 | 166.60 | 164.12 | 165.82 | 165.67 | 0.29% | 10,427 |
| Jul 24, 2025 | 166.24 | 169.74 | 163.00 | 165.34 | 165.19 | 1.61% | 32,930 |
| Jul 23, 2025 | 164.72 | 164.78 | 162.12 | 162.72 | 162.57 | 0.25% | 8,289 |
| Jul 22, 2025 | 164.16 | 165.00 | 161.48 | 162.32 | 162.17 | -0.04% | 15,240 |
| Jul 21, 2025 | 160.52 | 163.40 | 160.40 | 162.38 | 162.23 | 1.75% | 21,167 |