Alphabet Inc. (FRA:ABE0)
Germany
· Delayed Price · Currency is EUR 30.40
+0.62 (2.09%)
At close: Mar 9, 2026
Alphabet Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 29.60 | 30.40 | 29.60 | 30.40 | 30.40 | 2.01% | - |
| Mar 6, 2026 | 30.40 | 30.40 | 29.80 | 29.80 | 29.78 | -2.61% | - |
| Mar 5, 2026 | 30.40 | 30.60 | 30.40 | 30.60 | 30.58 | 0.66% | - |
| Mar 4, 2026 | 30.20 | 30.40 | 30.20 | 30.40 | 30.38 | 1.33% | - |
| Mar 3, 2026 | 30.20 | 30.20 | 30.00 | 30.00 | 29.98 | -0.66% | - |
| Mar 2, 2026 | 30.00 | 30.20 | 30.00 | 30.20 | 30.18 | - | - |
| Feb 27, 2026 | 30.40 | 30.40 | 30.20 | 30.20 | 30.18 | -2.58% | - |
| Feb 26, 2026 | 31.00 | 31.00 | 31.00 | 31.00 | 30.98 | - | - |
| Feb 25, 2026 | 30.80 | 31.00 | 30.80 | 31.00 | 30.98 | 0.65% | - |
| Feb 24, 2026 | 31.00 | 31.00 | 30.80 | 30.80 | 30.78 | -1.91% | - |
| Feb 23, 2026 | 31.00 | 31.40 | 31.00 | 31.40 | 31.38 | 3.97% | - |
| Feb 20, 2026 | 30.60 | 30.60 | 30.20 | 30.20 | 30.18 | 0.67% | - |
| Feb 19, 2026 | 30.40 | 30.40 | 30.00 | 30.00 | 29.98 | - | - |
| Feb 18, 2026 | 30.00 | 30.00 | 30.00 | 30.00 | 29.98 | 0.67% | - |
| Feb 17, 2026 | 30.00 | 30.00 | 29.80 | 29.80 | 29.78 | -1.97% | - |
| Feb 16, 2026 | 30.40 | 30.40 | 30.40 | 30.40 | 30.38 | -0.65% | - |
| Feb 13, 2026 | 30.60 | 30.60 | 30.60 | 30.60 | 30.58 | -1.29% | 1 |
| Feb 12, 2026 | 31.00 | 31.00 | 31.00 | 31.00 | 30.98 | -3.13% | - |
| Feb 11, 2026 | 31.80 | 32.00 | 31.80 | 32.00 | 31.98 | - | - |
| Feb 10, 2026 | 32.20 | 32.20 | 32.00 | 32.00 | 31.98 | 0.63% | - |
| Feb 9, 2026 | 32.00 | 32.00 | 31.80 | 31.80 | 31.78 | -2.45% | - |
| Feb 6, 2026 | 32.40 | 32.60 | 32.40 | 32.60 | 32.58 | 5.16% | - |
| Feb 5, 2026 | 32.60 | 32.80 | 31.00 | 31.00 | 30.98 | -9.36% | 200 |
| Feb 4, 2026 | 34.20 | 34.20 | 34.00 | 34.20 | 34.18 | -1.72% | - |
| Feb 3, 2026 | 34.80 | 35.40 | 34.60 | 34.80 | 34.78 | 4.19% | 2 |
| Feb 2, 2026 | 33.00 | 33.40 | 33.00 | 33.40 | 33.38 | - | - |
| Jan 30, 2026 | 33.40 | 33.40 | 33.20 | 33.40 | 33.38 | -1.76% | - |
| Jan 29, 2026 | 34.00 | 34.60 | 33.20 | 34.00 | 33.98 | 2.41% | 3 |
| Jan 28, 2026 | 33.20 | 33.20 | 33.00 | 33.20 | 33.18 | - | - |
| Jan 27, 2026 | 33.00 | 33.20 | 33.00 | 33.20 | 33.18 | 2.47% | 54 |
| Jan 26, 2026 | 32.20 | 32.40 | 32.20 | 32.40 | 32.38 | -1.22% | - |
| Jan 23, 2026 | 33.00 | 33.00 | 32.80 | 32.80 | 32.78 | -1.20% | - |
| Jan 22, 2026 | 32.80 | 33.20 | 32.80 | 33.20 | 33.18 | 3.75% | - |
| Jan 21, 2026 | 31.80 | 32.00 | 31.80 | 32.00 | 31.98 | 2.56% | - |
| Jan 20, 2026 | 31.40 | 31.40 | 31.20 | 31.20 | 31.18 | -3.70% | - |
| Jan 19, 2026 | 32.20 | 32.40 | 32.20 | 32.40 | 32.38 | -2.99% | - |
| Jan 16, 2026 | 33.20 | 33.40 | 33.20 | 33.40 | 33.38 | -0.60% | - |
| Jan 15, 2026 | 33.60 | 33.60 | 33.40 | 33.60 | 33.58 | - | - |
| Jan 14, 2026 | 33.80 | 33.80 | 33.40 | 33.60 | 33.58 | -1.75% | 54 |
| Jan 13, 2026 | 33.40 | 34.20 | 33.40 | 34.20 | 34.18 | 5.56% | 6 |
| Jan 12, 2026 | 32.60 | 32.60 | 32.40 | 32.40 | 32.38 | -1.22% | - |
| Jan 9, 2026 | 32.60 | 32.80 | 32.60 | 32.80 | 32.78 | - | - |
| Jan 8, 2026 | 32.20 | 32.80 | 32.20 | 32.80 | 32.78 | 4.46% | - |
| Jan 7, 2026 | 31.20 | 31.40 | 31.20 | 31.40 | 31.38 | - | - |
| Jan 6, 2026 | 31.20 | 31.40 | 31.00 | 31.40 | 31.38 | 0.64% | - |
| Jan 5, 2026 | 31.00 | 31.20 | 31.00 | 31.20 | 31.18 | - | - |
| Jan 2, 2026 | 31.20 | 31.20 | 31.20 | 31.20 | 31.18 | 1.30% | - |
| Dec 30, 2025 | 30.80 | 30.80 | 30.80 | 30.80 | 30.78 | 0.65% | - |
| Dec 29, 2025 | 30.80 | 30.80 | 30.60 | 30.60 | 30.58 | - | 30 |
| Dec 23, 2025 | 30.40 | 30.60 | 30.40 | 30.60 | 30.58 | 1.32% | - |
| Dec 22, 2025 | 30.40 | 30.40 | 30.20 | 30.20 | 30.18 | 1.34% | 3,487 |
| Dec 19, 2025 | 29.80 | 30.00 | 29.80 | 29.80 | 29.78 | 0.68% | - |
| Dec 18, 2025 | 29.80 | 29.80 | 29.60 | 29.60 | 29.58 | -3.27% | - |
| Dec 17, 2025 | 30.60 | 30.60 | 30.60 | 30.60 | 30.58 | 1.32% | - |
| Dec 16, 2025 | 30.20 | 30.40 | 30.20 | 30.20 | 30.18 | -1.95% | - |
| Dec 15, 2025 | 30.60 | 30.80 | 30.60 | 30.80 | 30.78 | -0.65% | - |
| Dec 12, 2025 | 31.40 | 31.40 | 31.00 | 31.00 | 30.98 | -1.90% | 4 |
| Dec 11, 2025 | 31.60 | 31.60 | 31.60 | 31.60 | 31.58 | - | - |
| Dec 10, 2025 | 31.40 | 31.60 | 31.40 | 31.60 | 31.58 | 2.60% | - |
| Dec 9, 2025 | 31.00 | 31.20 | 30.80 | 30.80 | 30.78 | -3.14% | - |
| Dec 8, 2025 | 31.80 | 31.80 | 31.80 | 31.80 | 31.78 | 0.63% | - |
| Dec 5, 2025 | 31.60 | 31.60 | 31.60 | 31.60 | 31.56 | -0.63% | - |
| Dec 4, 2025 | 31.80 | 31.80 | 31.60 | 31.80 | 31.76 | 1.92% | 80 |
| Dec 3, 2025 | 31.40 | 31.40 | 31.20 | 31.20 | 31.16 | -1.89% | - |
| Dec 2, 2025 | 31.40 | 31.80 | 31.20 | 31.80 | 31.76 | 1.27% | 3 |
| Dec 1, 2025 | 32.20 | 32.20 | 31.40 | 31.40 | 31.36 | -2.48% | 20 |
| Nov 28, 2025 | 32.20 | 32.20 | 32.00 | 32.20 | 32.16 | 1.26% | 30 |
| Nov 27, 2025 | 32.00 | 32.00 | 31.80 | 31.80 | 31.76 | - | - |
| Nov 26, 2025 | 32.80 | 32.80 | 31.80 | 31.80 | 31.76 | -2.45% | - |
| Nov 25, 2025 | 32.80 | 33.00 | 32.60 | 32.60 | 32.56 | 5.16% | 25 |
| Nov 24, 2025 | 30.80 | 31.00 | 30.60 | 31.00 | 30.96 | 6.90% | - |
| Nov 21, 2025 | 29.00 | 29.80 | 29.00 | 29.00 | 28.96 | -4.61% | 3,000 |
| Nov 20, 2025 | 29.80 | 30.40 | 29.80 | 30.40 | 30.36 | 4.11% | - |
| Nov 19, 2025 | 28.60 | 29.20 | 28.60 | 29.20 | 29.16 | 9.77% | 200 |
| Nov 18, 2025 | 26.60 | 26.60 | 26.60 | 26.60 | 26.56 | -3.62% | - |
| Nov 17, 2025 | 28.20 | 28.20 | 27.60 | 27.60 | 27.56 | 1.47% | - |
| Nov 14, 2025 | 27.20 | 27.60 | 27.20 | 27.20 | 27.16 | -2.86% | - |
| Nov 13, 2025 | 28.60 | 28.60 | 28.00 | 28.00 | 27.96 | -4.11% | - |
| Nov 12, 2025 | 29.20 | 29.40 | 29.00 | 29.20 | 29.16 | 2.10% | 2 |
| Nov 11, 2025 | 28.80 | 28.80 | 28.60 | 28.60 | 28.56 | 2.14% | - |
| Nov 10, 2025 | 28.40 | 28.40 | 28.00 | 28.00 | 27.96 | - | - |
| Nov 7, 2025 | 28.60 | 28.60 | 28.00 | 28.00 | 27.96 | -2.10% | - |
| Nov 6, 2025 | 28.60 | 28.60 | 28.40 | 28.60 | 28.56 | 2.88% | - |
| Nov 5, 2025 | 27.80 | 27.80 | 27.80 | 27.80 | 27.76 | -1.42% | - |
| Nov 4, 2025 | 28.00 | 28.20 | 27.60 | 28.20 | 28.16 | - | 31 |
| Nov 3, 2025 | 28.20 | 28.20 | 28.20 | 28.20 | 28.16 | 0.71% | - |
| Oct 31, 2025 | 28.40 | 28.40 | 28.00 | 28.00 | 27.96 | -3.45% | - |
| Oct 30, 2025 | 29.00 | 29.20 | 29.00 | 29.00 | 28.96 | 7.41% | - |
| Oct 29, 2025 | 26.80 | 27.00 | 26.80 | 27.00 | 26.96 | 1.50% | - |
| Oct 28, 2025 | 26.60 | 26.80 | 26.60 | 26.60 | 26.56 | 1.53% | - |
| Oct 27, 2025 | 26.20 | 26.20 | 26.00 | 26.20 | 26.16 | 3.15% | - |
| Oct 24, 2025 | 25.20 | 25.40 | 25.20 | 25.40 | 25.37 | 0.79% | - |
| Oct 23, 2025 | 25.20 | 25.20 | 25.20 | 25.20 | 25.17 | 0.80% | - |
| Oct 22, 2025 | 25.00 | 25.00 | 25.00 | 25.00 | 24.97 | -1.57% | - |
| Oct 21, 2025 | 25.40 | 25.40 | 25.40 | 25.40 | 25.37 | 0.79% | - |
| Oct 20, 2025 | 25.20 | 25.20 | 25.20 | 25.20 | 25.17 | 1.61% | - |
| Oct 17, 2025 | 24.40 | 24.80 | 24.00 | 24.80 | 24.77 | - | - |
| Oct 16, 2025 | 24.80 | 24.80 | 24.80 | 24.80 | 24.77 | 1.64% | - |
| Oct 15, 2025 | 24.40 | 24.40 | 24.40 | 24.40 | 24.37 | 2.52% | - |
| Oct 14, 2025 | 24.00 | 24.00 | 23.80 | 23.80 | 23.77 | -0.83% | - |