Alphabet Inc. (FRA:ABEA)
Germany
· Delayed Price · Currency is EUR 263.75
+5.65 (2.19%)
Mar 9, 2026, 9:39 PM CET
Alphabet Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 253.00 | 258.95 | 252.80 | 258.95 | - | 0.58% | 5,366 |
| Mar 6, 2026 | 259.40 | 259.85 | 254.65 | 257.45 | 257.27 | -0.21% | 2,505 |
| Mar 5, 2026 | 260.50 | 262.90 | 257.55 | 258.00 | 257.82 | -0.75% | 3,138 |
| Mar 4, 2026 | 257.90 | 261.75 | 257.80 | 259.95 | 259.77 | -0.38% | 1,977 |
| Mar 3, 2026 | 258.90 | 260.95 | 255.25 | 260.95 | 260.77 | -0.17% | 7,545 |
| Mar 2, 2026 | 258.40 | 263.35 | 257.60 | 261.40 | 261.22 | -0.25% | 4,804 |
| Feb 27, 2026 | 260.25 | 262.05 | 258.40 | 262.05 | 261.87 | 0.48% | 3,753 |
| Feb 26, 2026 | 264.20 | 266.00 | 257.05 | 260.80 | 260.62 | -1.10% | 5,454 |
| Feb 25, 2026 | 263.55 | 265.35 | 262.20 | 263.70 | 263.51 | -0.15% | 6,117 |
| Feb 24, 2026 | 265.35 | 265.60 | 260.00 | 264.10 | 263.91 | 0.28% | 2,694 |
| Feb 23, 2026 | 264.50 | 270.30 | 262.85 | 263.35 | 263.16 | -1.77% | 5,490 |
| Feb 20, 2026 | 260.40 | 268.70 | 259.00 | 268.10 | 267.91 | 4.32% | 5,853 |
| Feb 19, 2026 | 258.50 | 259.40 | 255.85 | 257.00 | 256.82 | 0.39% | 3,818 |
| Feb 18, 2026 | 255.10 | 258.00 | 254.95 | 256.00 | 255.82 | 0.14% | 3,889 |
| Feb 17, 2026 | 255.50 | 257.00 | 251.00 | 255.65 | 255.47 | -0.68% | 5,000 |
| Feb 16, 2026 | 257.15 | 258.75 | 256.85 | 257.40 | 257.22 | - | 3,939 |
| Feb 13, 2026 | 259.45 | 261.00 | 256.70 | 257.40 | 257.22 | -0.83% | 8,220 |
| Feb 12, 2026 | 263.00 | 264.55 | 259.55 | 259.55 | 259.37 | -0.82% | 4,216 |
| Feb 11, 2026 | 267.45 | 270.35 | 261.25 | 261.70 | 261.52 | -2.46% | 8,663 |
| Feb 10, 2026 | 272.55 | 272.55 | 264.75 | 268.30 | 268.11 | -1.38% | 6,417 |
| Feb 9, 2026 | 273.10 | 274.65 | 266.35 | 272.05 | 271.86 | -0.27% | 9,547 |
| Feb 6, 2026 | 275.60 | 280.40 | 271.05 | 272.80 | 272.61 | -2.57% | 4,564 |
| Feb 5, 2026 | 277.30 | 280.90 | 261.00 | 280.00 | 279.80 | -0.78% | 11,918 |
| Feb 4, 2026 | 289.65 | 291.60 | 278.90 | 282.20 | 282.00 | -1.78% | 7,005 |
| Feb 3, 2026 | 294.35 | 296.15 | 286.25 | 287.30 | 287.10 | -1.32% | 8,263 |
| Feb 2, 2026 | 279.80 | 292.10 | 279.35 | 291.15 | 290.95 | 2.09% | 9,080 |
| Jan 30, 2026 | 281.10 | 285.50 | 278.35 | 285.20 | 285.00 | 1.73% | 2,685 |
| Jan 29, 2026 | 284.75 | 286.90 | 274.45 | 280.35 | 280.15 | -0.66% | 6,007 |
| Jan 28, 2026 | 280.15 | 282.20 | 278.25 | 282.20 | 282.00 | 1.55% | 3,082 |
| Jan 27, 2026 | 282.70 | 284.05 | 277.70 | 277.90 | 277.70 | -1.10% | 5,271 |
| Jan 26, 2026 | 275.60 | 282.50 | 274.75 | 281.00 | 280.80 | 0.63% | 5,940 |
| Jan 23, 2026 | 282.85 | 283.55 | 278.40 | 279.25 | 279.05 | -0.55% | 5,531 |
| Jan 22, 2026 | 282.30 | 286.60 | 280.45 | 280.80 | 280.60 | 0.05% | 8,341 |
| Jan 21, 2026 | 274.60 | 284.05 | 271.45 | 280.65 | 280.45 | 2.05% | 10,561 |
| Jan 20, 2026 | 277.45 | 278.95 | 269.95 | 275.00 | 274.81 | -1.57% | 10,291 |
| Jan 19, 2026 | 278.00 | 279.75 | 277.30 | 279.40 | 279.20 | -1.79% | 12,046 |
| Jan 16, 2026 | 287.80 | 288.65 | 283.50 | 284.50 | 284.30 | -0.70% | 5,731 |
| Jan 15, 2026 | 290.40 | 291.55 | 285.15 | 286.50 | 286.30 | -0.62% | 6,004 |
| Jan 14, 2026 | 289.50 | 290.00 | 283.95 | 288.30 | 288.10 | 0.19% | 6,402 |
| Jan 13, 2026 | 286.70 | 291.85 | 285.50 | 287.75 | 287.55 | 1.30% | 7,158 |
| Jan 12, 2026 | 280.35 | 285.00 | 277.65 | 284.05 | 283.85 | 0.23% | 5,430 |
| Jan 9, 2026 | 280.35 | 284.20 | 279.70 | 283.40 | 283.20 | 1.54% | 5,722 |
| Jan 8, 2026 | 275.15 | 281.90 | 275.15 | 279.10 | 278.90 | 1.56% | 3,297 |
| Jan 7, 2026 | 268.95 | 278.50 | 267.75 | 274.80 | 274.61 | 2.52% | 14,708 |
| Jan 6, 2026 | 270.05 | 271.60 | 267.10 | 268.05 | 267.86 | -0.50% | 2,205 |
| Jan 5, 2026 | 270.75 | 272.60 | 268.70 | 269.40 | 269.21 | 0.22% | 5,206 |
| Jan 2, 2026 | 268.75 | 274.50 | 264.80 | 268.80 | 268.61 | 0.94% | 3,144 |
| Dec 30, 2025 | 266.65 | 266.65 | 266.20 | 266.30 | 266.11 | -0.11% | 1,408 |
| Dec 29, 2025 | 266.30 | 266.60 | 263.65 | 266.60 | 266.41 | -0.09% | 5,409 |
| Dec 23, 2025 | 263.10 | 266.90 | 262.40 | 266.85 | 266.66 | 1.33% | 3,320 |
| Dec 22, 2025 | 264.40 | 264.40 | 260.75 | 263.35 | 263.16 | 0.61% | 5,190 |
| Dec 19, 2025 | 259.55 | 261.75 | 257.70 | 261.75 | 261.57 | 1.39% | 4,083 |
| Dec 18, 2025 | 253.40 | 258.85 | 253.40 | 258.15 | 257.97 | 2.02% | 6,989 |
| Dec 17, 2025 | 262.55 | 263.80 | 252.55 | 253.05 | 252.87 | -2.32% | 6,120 |
| Dec 16, 2025 | 258.95 | 263.00 | 257.70 | 259.05 | 258.87 | -1.31% | 5,551 |
| Dec 15, 2025 | 263.55 | 265.35 | 259.80 | 262.50 | 262.32 | -0.19% | 8,724 |
| Dec 12, 2025 | 267.75 | 268.65 | 260.50 | 263.00 | 262.82 | -0.90% | 3,680 |
| Dec 11, 2025 | 271.60 | 273.20 | 263.00 | 265.40 | 265.21 | -3.17% | 7,030 |
| Dec 10, 2025 | 272.75 | 274.10 | 270.25 | 274.10 | 273.91 | 0.55% | 3,692 |
| Dec 9, 2025 | 269.10 | 273.60 | 267.70 | 272.60 | 272.41 | 1.49% | 5,732 |
| Dec 8, 2025 | 277.10 | 277.15 | 267.65 | 268.60 | 268.41 | -2.50% | 7,380 |
| Dec 5, 2025 | 273.40 | 276.55 | 272.95 | 275.50 | 275.13 | 1.23% | 4,056 |
| Dec 4, 2025 | 274.60 | 275.85 | 270.75 | 272.15 | 271.78 | -1.14% | 3,635 |
| Dec 3, 2025 | 272.40 | 275.30 | 269.55 | 275.30 | 274.93 | 1.55% | 4,716 |
| Dec 2, 2025 | 271.70 | 274.20 | 271.10 | 271.10 | 270.73 | 0.13% | 7,046 |
| Dec 1, 2025 | 274.25 | 274.30 | 270.45 | 270.75 | 270.38 | -1.90% | 5,056 |
| Nov 28, 2025 | 280.50 | 281.10 | 273.45 | 276.00 | 275.63 | -0.36% | 6,372 |
| Nov 27, 2025 | 277.95 | 279.40 | 276.25 | 277.00 | 276.62 | 0.54% | 5,059 |
| Nov 26, 2025 | 284.00 | 286.00 | 273.65 | 275.50 | 275.13 | -1.52% | 11,572 |
| Nov 25, 2025 | 283.65 | 288.55 | 274.65 | 279.75 | 279.37 | 0.99% | 17,214 |
| Nov 24, 2025 | 265.65 | 277.00 | 264.95 | 277.00 | 276.62 | 6.54% | 11,525 |
| Nov 21, 2025 | 252.20 | 263.05 | 249.15 | 260.00 | 259.65 | 3.50% | 9,205 |
| Nov 20, 2025 | 260.00 | 265.40 | 251.20 | 251.20 | 250.86 | -1.45% | 8,530 |
| Nov 19, 2025 | 245.80 | 262.85 | 245.80 | 254.90 | 254.55 | 3.30% | 17,434 |
| Nov 18, 2025 | 243.90 | 249.45 | 241.00 | 246.75 | 246.41 | 0.41% | 5,877 |
| Nov 17, 2025 | 251.25 | 253.35 | 244.50 | 245.75 | 245.42 | 2.93% | 7,540 |
| Nov 14, 2025 | 238.60 | 239.65 | 232.80 | 238.75 | 238.43 | -0.15% | 11,795 |
| Nov 13, 2025 | 248.10 | 248.55 | 238.65 | 239.10 | 238.78 | -3.37% | 6,258 |
| Nov 12, 2025 | 253.10 | 254.60 | 245.05 | 247.45 | 247.11 | -1.69% | 10,058 |
| Nov 11, 2025 | 250.60 | 251.70 | 248.00 | 251.70 | 251.36 | 0.32% | 6,216 |
| Nov 10, 2025 | 245.50 | 251.25 | 245.00 | 250.90 | 250.56 | 4.15% | 4,230 |
| Nov 7, 2025 | 247.75 | 248.10 | 237.85 | 240.90 | 240.57 | -2.39% | 14,085 |
| Nov 6, 2025 | 247.35 | 251.15 | 243.70 | 246.80 | 246.46 | -0.26% | 6,653 |
| Nov 5, 2025 | 240.95 | 248.00 | 240.35 | 247.45 | 247.11 | 2.34% | 3,109 |
| Nov 4, 2025 | 241.70 | 244.75 | 240.50 | 241.80 | 241.47 | -1.83% | 5,930 |
| Nov 3, 2025 | 243.80 | 246.95 | 243.65 | 246.30 | 245.97 | 1.05% | 5,655 |
| Oct 31, 2025 | 246.00 | 247.40 | 241.75 | 243.75 | 243.42 | -0.06% | 4,124 |
| Oct 30, 2025 | 250.00 | 257.65 | 242.00 | 243.90 | 243.57 | -1.95% | 11,305 |
| Oct 29, 2025 | 231.75 | 251.00 | 229.60 | 248.75 | 248.41 | 8.29% | 9,463 |
| Oct 28, 2025 | 231.40 | 232.55 | 228.65 | 229.70 | 229.39 | -0.65% | 5,752 |
| Oct 27, 2025 | 226.60 | 231.35 | 226.50 | 231.20 | 230.89 | 3.38% | 4,957 |
| Oct 24, 2025 | 219.90 | 224.80 | 219.65 | 223.65 | 223.35 | 2.36% | 2,831 |
| Oct 23, 2025 | 217.50 | 219.20 | 217.00 | 218.50 | 218.20 | 0.92% | 3,302 |
| Oct 22, 2025 | 219.10 | 221.45 | 215.00 | 216.50 | 216.21 | 0.05% | 5,324 |
| Oct 21, 2025 | 219.80 | 220.55 | 210.40 | 216.40 | 216.11 | -1.90% | 5,795 |
| Oct 20, 2025 | 217.55 | 220.60 | 217.40 | 220.60 | 220.30 | 1.64% | 4,013 |
| Oct 17, 2025 | 212.55 | 217.60 | 210.30 | 217.05 | 216.76 | 0.81% | 3,829 |
| Oct 16, 2025 | 215.10 | 220.00 | 214.40 | 215.30 | 215.01 | 0.02% | 6,702 |
| Oct 15, 2025 | 211.70 | 216.20 | 211.15 | 215.25 | 214.96 | 1.53% | 5,675 |
| Oct 14, 2025 | 207.70 | 212.45 | 206.75 | 212.00 | 211.71 | 0.47% | 4,367 |