Alphabet Inc. (FRA:ABEA)
Germany
· Delayed Price · Currency is EUR 275.50
+3.05 (1.12%)
Dec 5, 2025, 7:14 PM CET
Alphabet Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 273.40 | 274.40 | 273.20 | 273.85 | - | 0.62% | 2,388 |
| Dec 4, 2025 | 274.60 | 275.85 | 270.75 | 272.15 | 272.15 | -1.14% | 3,635 |
| Dec 3, 2025 | 272.40 | 275.30 | 269.55 | 275.30 | 275.30 | 1.55% | 4,716 |
| Dec 2, 2025 | 271.70 | 274.20 | 271.10 | 271.10 | 271.10 | 0.13% | 7,046 |
| Dec 1, 2025 | 274.25 | 274.30 | 270.45 | 270.75 | 270.75 | -1.90% | 5,056 |
| Nov 28, 2025 | 280.50 | 281.10 | 273.45 | 276.00 | 276.00 | -0.36% | 6,372 |
| Nov 27, 2025 | 277.95 | 279.40 | 276.25 | 277.00 | 277.00 | 0.54% | 5,059 |
| Nov 26, 2025 | 284.00 | 286.00 | 273.65 | 275.50 | 275.50 | -1.52% | 11,572 |
| Nov 25, 2025 | 283.65 | 288.55 | 274.65 | 279.75 | 279.75 | 0.99% | 17,214 |
| Nov 24, 2025 | 265.65 | 277.00 | 264.95 | 277.00 | 277.00 | 6.54% | 11,525 |
| Nov 21, 2025 | 252.20 | 263.05 | 249.15 | 260.00 | 260.00 | 3.50% | 9,205 |
| Nov 20, 2025 | 260.00 | 265.40 | 251.20 | 251.20 | 251.20 | -1.45% | 8,530 |
| Nov 19, 2025 | 245.80 | 262.85 | 245.80 | 254.90 | 254.90 | 3.30% | 17,434 |
| Nov 18, 2025 | 243.90 | 249.45 | 241.00 | 246.75 | 246.75 | 0.41% | 5,877 |
| Nov 17, 2025 | 251.25 | 253.35 | 244.50 | 245.75 | 245.75 | 2.93% | 7,540 |
| Nov 14, 2025 | 238.60 | 239.65 | 232.80 | 238.75 | 238.75 | -0.15% | 11,795 |
| Nov 13, 2025 | 248.10 | 248.55 | 238.65 | 239.10 | 239.10 | -3.37% | 6,258 |
| Nov 12, 2025 | 253.10 | 254.60 | 245.05 | 247.45 | 247.45 | -1.69% | 10,058 |
| Nov 11, 2025 | 250.60 | 251.70 | 248.00 | 251.70 | 251.70 | 0.32% | 6,216 |
| Nov 10, 2025 | 245.50 | 251.25 | 245.00 | 250.90 | 250.90 | 4.15% | 4,230 |
| Nov 7, 2025 | 247.75 | 248.10 | 237.85 | 240.90 | 240.90 | -2.39% | 14,085 |
| Nov 6, 2025 | 247.35 | 251.15 | 243.70 | 246.80 | 246.80 | -0.26% | 6,653 |
| Nov 5, 2025 | 240.95 | 248.00 | 240.35 | 247.45 | 247.45 | 2.34% | 3,109 |
| Nov 4, 2025 | 241.70 | 244.75 | 240.50 | 241.80 | 241.80 | -1.83% | 5,930 |
| Nov 3, 2025 | 243.80 | 246.95 | 243.65 | 246.30 | 246.30 | 1.05% | 5,655 |
| Oct 31, 2025 | 246.00 | 247.40 | 241.75 | 243.75 | 243.75 | -0.06% | 4,124 |
| Oct 30, 2025 | 250.00 | 257.65 | 242.00 | 243.90 | 243.90 | -1.95% | 11,305 |
| Oct 29, 2025 | 231.75 | 251.00 | 229.60 | 248.75 | 248.75 | 8.29% | 9,463 |
| Oct 28, 2025 | 231.40 | 232.55 | 228.65 | 229.70 | 229.70 | -0.65% | 5,752 |
| Oct 27, 2025 | 226.60 | 231.35 | 226.50 | 231.20 | 231.20 | 3.38% | 4,957 |
| Oct 24, 2025 | 219.90 | 224.80 | 219.65 | 223.65 | 223.65 | 2.36% | 2,831 |
| Oct 23, 2025 | 217.50 | 219.20 | 217.00 | 218.50 | 218.50 | 0.92% | 3,302 |
| Oct 22, 2025 | 219.10 | 221.45 | 215.00 | 216.50 | 216.50 | 0.05% | 5,324 |
| Oct 21, 2025 | 219.80 | 220.55 | 210.40 | 216.40 | 216.40 | -1.90% | 5,795 |
| Oct 20, 2025 | 217.55 | 220.60 | 217.40 | 220.60 | 220.60 | 1.64% | 4,013 |
| Oct 17, 2025 | 212.55 | 217.60 | 210.30 | 217.05 | 217.05 | 0.81% | 3,829 |
| Oct 16, 2025 | 215.10 | 220.00 | 214.40 | 215.30 | 215.30 | 0.02% | 6,702 |
| Oct 15, 2025 | 211.70 | 216.20 | 211.15 | 215.25 | 215.25 | 1.53% | 5,675 |
| Oct 14, 2025 | 207.70 | 212.45 | 206.75 | 212.00 | 212.00 | 0.47% | 4,367 |
| Oct 13, 2025 | 205.65 | 211.00 | 205.65 | 211.00 | 211.00 | 3.94% | 6,331 |
| Oct 10, 2025 | 208.45 | 210.70 | 203.00 | 203.00 | 203.00 | -2.78% | 4,715 |
| Oct 9, 2025 | 210.55 | 212.00 | 207.00 | 208.80 | 208.80 | -0.85% | 5,708 |
| Oct 8, 2025 | 211.95 | 211.95 | 210.30 | 210.60 | 210.60 | -0.43% | 5,152 |
| Oct 7, 2025 | 213.70 | 214.20 | 210.75 | 211.50 | 211.50 | -1.05% | 3,046 |
| Oct 6, 2025 | 209.85 | 214.10 | 208.45 | 213.75 | 213.75 | 2.27% | 4,689 |
| Oct 3, 2025 | 210.10 | 210.55 | 205.85 | 209.00 | 209.00 | 0.17% | 868 |
| Oct 2, 2025 | 209.10 | 210.25 | 207.75 | 208.65 | 208.65 | -0.38% | 2,142 |
| Oct 1, 2025 | 205.75 | 209.45 | 203.20 | 209.45 | 209.45 | 1.33% | 2,437 |
| Sep 30, 2025 | 208.05 | 208.45 | 204.25 | 206.70 | 206.70 | -0.53% | 3,195 |
| Sep 29, 2025 | 211.45 | 213.30 | 207.00 | 207.80 | 207.80 | -1.87% | 4,618 |
| Sep 26, 2025 | 211.25 | 212.35 | 210.50 | 211.75 | 211.75 | 0.52% | 4,053 |
| Sep 25, 2025 | 210.30 | 210.90 | 206.15 | 210.65 | 210.65 | -0.31% | 8,968 |
| Sep 24, 2025 | 213.35 | 214.65 | 210.40 | 211.30 | 211.30 | -0.54% | 5,217 |
| Sep 23, 2025 | 213.80 | 215.00 | 212.30 | 212.45 | 212.45 | -0.38% | 3,876 |
| Sep 22, 2025 | 216.50 | 217.00 | 212.55 | 213.25 | 213.25 | -1.61% | 6,478 |
| Sep 19, 2025 | 214.45 | 216.75 | 213.20 | 216.75 | 216.75 | 1.57% | 2,407 |
| Sep 18, 2025 | 214.00 | 215.10 | 212.25 | 213.40 | 213.40 | 0.92% | 2,927 |
| Sep 17, 2025 | 211.85 | 213.45 | 207.45 | 211.45 | 211.45 | -0.49% | 9,088 |
| Sep 16, 2025 | 214.85 | 215.65 | 211.20 | 212.50 | 212.50 | 0.24% | 5,494 |
| Sep 15, 2025 | 206.20 | 214.20 | 206.20 | 212.00 | 212.00 | 3.06% | 7,218 |
| Sep 12, 2025 | 204.70 | 206.20 | 203.70 | 205.70 | 205.70 | -0.27% | 3,420 |
| Sep 11, 2025 | 204.45 | 206.25 | 201.90 | 206.25 | 206.25 | 0.51% | 5,093 |
| Sep 10, 2025 | 204.25 | 206.20 | 204.00 | 205.20 | 205.20 | 0.10% | 5,120 |
| Sep 9, 2025 | 199.10 | 205.00 | 198.30 | 205.00 | 205.00 | 2.91% | 5,678 |
| Sep 8, 2025 | 200.40 | 202.00 | 199.20 | 199.20 | 199.20 | -0.75% | 11,366 |
| Sep 5, 2025 | 198.54 | 200.70 | 197.58 | 200.70 | 200.52 | 0.76% | 10,622 |
| Sep 4, 2025 | 197.80 | 199.18 | 194.62 | 199.18 | 199.00 | 0.60% | 7,320 |
| Sep 3, 2025 | 193.18 | 198.00 | 191.40 | 198.00 | 197.82 | 9.39% | 15,627 |
| Sep 2, 2025 | 181.90 | 181.90 | 177.18 | 181.00 | 180.84 | 0.02% | 3,810 |
| Sep 1, 2025 | 181.52 | 181.98 | 180.96 | 180.96 | 180.80 | -0.23% | 7,827 |
| Aug 29, 2025 | 181.38 | 182.00 | 178.86 | 181.38 | 181.22 | 0.10% | 1,199 |
| Aug 28, 2025 | 177.80 | 181.40 | 177.60 | 181.20 | 181.04 | 1.33% | 4,914 |
| Aug 27, 2025 | 178.14 | 180.16 | 177.44 | 178.82 | 178.66 | 0.45% | 1,649 |
| Aug 26, 2025 | 178.76 | 179.14 | 176.74 | 178.02 | 177.86 | -1.01% | 2,965 |
| Aug 25, 2025 | 176.66 | 180.22 | 175.90 | 179.84 | 179.68 | 2.11% | 6,908 |
| Aug 22, 2025 | 173.80 | 177.06 | 173.16 | 176.12 | 175.96 | 2.30% | 2,511 |
| Aug 21, 2025 | 171.10 | 173.32 | 170.18 | 172.16 | 172.01 | 0.58% | 1,774 |
| Aug 20, 2025 | 172.28 | 173.00 | 169.00 | 171.16 | 171.01 | -1.03% | 4,537 |
| Aug 19, 2025 | 174.36 | 174.36 | 171.60 | 172.94 | 172.79 | -0.83% | 2,014 |
| Aug 18, 2025 | 174.88 | 175.14 | 173.92 | 174.38 | 174.22 | -0.35% | 1,407 |
| Aug 15, 2025 | 174.26 | 175.98 | 173.96 | 175.00 | 174.84 | 0.34% | 2,250 |
| Aug 14, 2025 | 172.10 | 175.60 | 171.82 | 174.40 | 174.24 | 1.00% | 2,904 |
| Aug 13, 2025 | 174.38 | 174.56 | 170.70 | 172.68 | 172.53 | -1.27% | 5,194 |
| Aug 12, 2025 | 172.78 | 175.52 | 172.78 | 174.90 | 174.74 | 1.00% | 3,625 |
| Aug 11, 2025 | 173.14 | 173.26 | 171.94 | 173.16 | 173.01 | 0.36% | 2,246 |
| Aug 8, 2025 | 168.98 | 173.46 | 168.80 | 172.54 | 172.39 | 2.53% | 4,160 |
| Aug 7, 2025 | 168.12 | 169.84 | 167.94 | 168.28 | 168.13 | 0.05% | 2,136 |
| Aug 6, 2025 | 168.56 | 168.70 | 167.00 | 168.20 | 168.05 | 0.12% | 3,285 |
| Aug 5, 2025 | 169.20 | 171.00 | 168.00 | 168.00 | 167.85 | -0.21% | 7,202 |
| Aug 4, 2025 | 163.86 | 168.68 | 163.78 | 168.36 | 168.21 | 3.00% | 6,472 |
| Aug 1, 2025 | 166.30 | 166.30 | 162.46 | 163.46 | 163.31 | -2.97% | 11,034 |
| Jul 31, 2025 | 171.12 | 171.98 | 167.40 | 168.46 | 168.31 | -1.98% | 4,868 |
| Jul 30, 2025 | 169.06 | 172.20 | 168.84 | 171.86 | 171.71 | 1.73% | 8,484 |
| Jul 29, 2025 | 166.22 | 169.00 | 166.00 | 168.94 | 168.79 | 1.81% | 3,502 |
| Jul 28, 2025 | 165.72 | 166.76 | 164.42 | 165.94 | 165.79 | 0.80% | 7,044 |
| Jul 25, 2025 | 164.16 | 165.10 | 163.36 | 164.62 | 164.47 | 0.69% | 3,126 |
| Jul 24, 2025 | 165.30 | 168.28 | 162.64 | 163.50 | 163.35 | 1.24% | 11,532 |
| Jul 23, 2025 | 163.94 | 163.94 | 161.20 | 161.50 | 161.36 | -0.87% | 3,376 |
| Jul 22, 2025 | 163.38 | 164.04 | 160.52 | 162.92 | 162.77 | 0.33% | 7,987 |
| Jul 21, 2025 | 160.08 | 162.58 | 159.70 | 162.38 | 162.24 | 2.23% | 5,773 |