Alphabet Inc. (FRA:ABE0)
Germany
· Delayed Price · Currency is EUR 34.40
+0.40 (1.18%)
Last updated: Apr 28, 2026, 3:25 PM CET
Alphabet Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 34.60 | 34.60 | 34.40 | 34.40 | 34.40 | 1.18% | - |
| Apr 27, 2026 | 34.00 | 34.60 | 34.00 | 34.00 | 34.00 | 1.19% | 26 |
| Apr 24, 2026 | 33.60 | 34.20 | 33.60 | 33.60 | 33.60 | - | 108 |
| Apr 23, 2026 | 33.40 | 33.60 | 33.40 | 33.60 | 33.60 | 1.20% | - |
| Apr 22, 2026 | 33.00 | 33.20 | 33.00 | 33.20 | 33.20 | - | - |
| Apr 21, 2026 | 33.40 | 33.40 | 33.20 | 33.20 | 33.20 | - | 200 |
| Apr 20, 2026 | 33.20 | 33.80 | 33.20 | 33.20 | 33.20 | 1.22% | 242 |
| Apr 17, 2026 | 33.00 | 33.00 | 32.80 | 32.80 | 32.80 | -0.61% | - |
| Apr 16, 2026 | 33.20 | 33.20 | 33.00 | 33.00 | 33.00 | 1.85% | - |
| Apr 15, 2026 | 32.60 | 32.60 | 32.40 | 32.40 | 32.40 | - | - |
| Apr 14, 2026 | 31.60 | 32.40 | 31.60 | 32.40 | 32.40 | 3.85% | 581 |
| Apr 13, 2026 | 31.00 | 31.20 | 31.00 | 31.20 | 31.20 | -0.64% | - |
| Apr 10, 2026 | 31.40 | 31.40 | 31.40 | 31.40 | 31.40 | 1.29% | - |
| Apr 9, 2026 | 31.20 | 31.20 | 31.00 | 31.00 | 31.00 | -1.27% | - |
| Apr 8, 2026 | 31.20 | 31.40 | 31.20 | 31.40 | 31.40 | 6.08% | - |
| Apr 7, 2026 | 29.60 | 29.60 | 29.60 | 29.60 | 29.60 | 2.78% | - |
| Apr 2, 2026 | 29.00 | 29.20 | 28.80 | 28.80 | 28.80 | - | - |
| Apr 1, 2026 | 29.00 | 29.00 | 28.80 | 28.80 | 28.80 | 3.60% | - |
| Mar 31, 2026 | 27.80 | 28.00 | 27.80 | 27.80 | 27.80 | - | - |
| Mar 30, 2026 | 27.80 | 27.80 | 27.80 | 27.80 | 27.80 | - | - |
| Mar 27, 2026 | 28.40 | 28.40 | 27.80 | 27.80 | 27.80 | -2.11% | - |
| Mar 26, 2026 | 29.00 | 29.00 | 28.40 | 28.40 | 28.40 | -2.07% | - |
| Mar 25, 2026 | 29.20 | 29.20 | 29.00 | 29.00 | 29.00 | -1.36% | - |
| Mar 24, 2026 | 30.00 | 30.00 | 29.40 | 29.40 | 29.40 | -3.29% | - |
| Mar 23, 2026 | 29.60 | 30.40 | 29.60 | 30.40 | 30.40 | - | - |
| Mar 20, 2026 | 30.80 | 30.80 | 30.40 | 30.40 | 30.40 | -0.65% | - |
| Mar 19, 2026 | 31.00 | 31.00 | 30.60 | 30.60 | 30.60 | -1.92% | - |
| Mar 18, 2026 | 31.40 | 31.40 | 31.20 | 31.20 | 31.20 | 0.65% | - |
| Mar 17, 2026 | 30.60 | 31.00 | 30.40 | 31.00 | 31.00 | - | - |
| Mar 16, 2026 | 30.80 | 31.00 | 30.80 | 31.00 | 31.00 | -0.64% | - |
| Mar 13, 2026 | 30.60 | 31.20 | 30.60 | 31.20 | 31.20 | 0.65% | 87 |
| Mar 12, 2026 | 30.80 | 31.00 | 30.80 | 31.00 | 31.00 | -1.90% | - |
| Mar 11, 2026 | 30.80 | 31.60 | 30.60 | 31.60 | 31.60 | 1.94% | - |
| Mar 10, 2026 | 30.60 | 31.00 | 30.60 | 31.00 | 31.00 | 1.97% | - |
| 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 |