Alphabet Inc. (FRA:ABEA)
Germany
· Delayed Price · Currency is EUR 299.20
+0.30 (0.10%)
Apr 28, 2026, 9:47 PM CET
Alphabet Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 299.90 | 300.95 | 295.90 | 298.60 | 298.60 | -0.43% | 4,634 |
| Apr 27, 2026 | 293.25 | 301.10 | 292.55 | 299.90 | 299.90 | 2.09% | 2,576 |
| Apr 24, 2026 | 290.60 | 294.20 | 287.15 | 293.75 | 293.75 | 1.15% | 2,534 |
| Apr 23, 2026 | 288.25 | 291.80 | 287.30 | 290.40 | 290.40 | 0.19% | 2,803 |
| Apr 22, 2026 | 285.50 | 290.00 | 284.75 | 289.85 | 289.85 | 2.49% | 2,639 |
| Apr 21, 2026 | 287.15 | 288.20 | 282.80 | 282.80 | 282.80 | -1.50% | 2,172 |
| Apr 20, 2026 | 286.20 | 288.75 | 286.10 | 287.10 | 287.10 | -0.93% | 3,280 |
| Apr 17, 2026 | 285.60 | 289.80 | 284.40 | 289.80 | 289.80 | 1.58% | 3,439 |
| Apr 16, 2026 | 286.80 | 287.55 | 284.30 | 285.30 | 285.30 | -0.17% | 3,211 |
| Apr 15, 2026 | 280.70 | 285.80 | 280.70 | 285.80 | 285.80 | 1.58% | 2,526 |
| Apr 14, 2026 | 273.65 | 282.20 | 273.40 | 281.35 | 281.35 | 2.89% | 3,603 |
| Apr 13, 2026 | 268.10 | 273.45 | 267.95 | 273.45 | 273.45 | 1.11% | 1,753 |
| Apr 10, 2026 | 272.55 | 272.95 | 270.45 | 270.45 | 270.45 | -0.68% | 1,950 |
| Apr 9, 2026 | 271.30 | 272.60 | 266.60 | 272.30 | 272.30 | -0.06% | 3,039 |
| Apr 8, 2026 | 270.75 | 273.10 | 270.00 | 272.45 | 272.45 | 3.67% | 3,809 |
| Apr 7, 2026 | 259.25 | 263.45 | 257.75 | 262.80 | 262.80 | 2.68% | 5,452 |
| Apr 2, 2026 | 252.10 | 256.50 | 250.45 | 255.95 | 255.95 | -0.18% | 3,569 |
| Apr 1, 2026 | 251.35 | 258.60 | 248.70 | 256.40 | 256.40 | 3.26% | 4,814 |
| Mar 31, 2026 | 240.25 | 249.05 | 239.70 | 248.30 | 248.30 | 4.31% | 3,893 |
| Mar 30, 2026 | 237.90 | 240.80 | 237.90 | 238.05 | 238.05 | 0.15% | 4,580 |
| Mar 27, 2026 | 244.70 | 245.45 | 237.70 | 237.70 | 237.70 | -2.66% | 7,130 |
| Mar 26, 2026 | 251.10 | 251.25 | 242.10 | 244.20 | 244.20 | -2.92% | 3,714 |
| Mar 25, 2026 | 252.45 | 254.15 | 250.40 | 251.55 | 251.55 | -0.08% | 2,241 |
| Mar 24, 2026 | 260.50 | 261.00 | 250.65 | 251.75 | 251.75 | -3.19% | 4,323 |
| Mar 23, 2026 | 255.15 | 264.35 | 254.55 | 260.05 | 260.05 | -0.13% | 7,384 |
| Mar 20, 2026 | 264.75 | 265.30 | 258.55 | 260.40 | 260.40 | -1.88% | 996 |
| Mar 19, 2026 | 266.80 | 267.60 | 264.20 | 265.40 | 265.40 | -1.03% | 3,079 |
| Mar 18, 2026 | 270.50 | 271.45 | 267.90 | 268.15 | 268.15 | -0.41% | 4,236 |
| Mar 17, 2026 | 264.90 | 269.25 | 263.55 | 269.25 | 269.25 | 1.41% | 2,498 |
| Mar 16, 2026 | 265.75 | 266.55 | 263.60 | 265.50 | 265.50 | 0.30% | 4,533 |
| Mar 13, 2026 | 263.75 | 267.70 | 262.90 | 264.70 | 264.70 | 0.23% | 3,637 |
| Mar 12, 2026 | 265.25 | 266.20 | 261.55 | 264.10 | 264.10 | -1.09% | 1,593 |
| Mar 11, 2026 | 264.75 | 268.40 | 263.55 | 267.00 | 267.00 | 0.74% | 4,469 |
| Mar 10, 2026 | 262.95 | 265.15 | 262.30 | 265.05 | 265.05 | 0.49% | 3,273 |
| Mar 9, 2026 | 251.95 | 263.75 | 251.95 | 263.75 | 263.75 | 2.45% | 6,143 |
| 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 |