Skip to main content
Alphabet Inc. (FRA:ABEC)
Germany flag Germany · Delayed Price · Currency is EUR
257.20
-0.75 (-0.29%)
At close: Mar 6, 2026

Alphabet Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 6, 2026259.40259.70254.60257.20257.20-0.29%501
Mar 5, 2026261.20262.55257.95257.95257.95-1.21%984
Mar 4, 2026258.00261.80258.00261.10261.10-0.10%619
Mar 3, 2026258.60261.35255.90261.35261.35-0.32%571
Mar 2, 2026257.75262.70257.75262.20262.201.04%820
Feb 27, 2026260.00261.40258.30259.50259.500.23%742
Feb 26, 2026263.40264.45257.80258.90258.90-1.45%745
Feb 25, 2026263.40266.00262.70262.70262.70-0.49%509
Feb 24, 2026264.95265.40262.55264.00264.00-0.17%893
Feb 23, 2026265.05269.15264.45264.45264.45-1.51%2,077
Feb 20, 2026261.90268.75259.95268.50268.503.99%995
Feb 19, 2026259.05259.05256.60258.20258.20-0.25%1,422
Feb 18, 2026255.55258.85255.55258.85258.851.15%1,480
Feb 17, 2026255.40255.95252.30255.90255.90-0.74%1,154
Feb 16, 2026257.55258.70257.50257.80257.80-0.52%533
Feb 13, 2026259.50260.85257.10259.15259.15-0.33%2,120
Feb 12, 2026262.80265.30260.00260.00260.00-0.86%1,206
Feb 11, 2026268.30268.30262.25262.25262.25-2.47%286
Feb 10, 2026272.10272.65264.75268.90268.90-1.77%318
Feb 9, 2026273.10274.60268.35273.75273.750.33%1,545
Feb 6, 2026276.60279.80272.60272.85272.85-0.56%1,365
Feb 5, 2026278.35279.40264.30274.40274.40-2.40%3,594
Feb 4, 2026290.55291.55280.95281.15281.15-2.23%1,818
Feb 3, 2026295.85296.55287.55287.55287.55-1.34%1,071
Feb 2, 2026280.45291.45279.55291.45291.452.23%554
Jan 30, 2026281.55285.55278.85285.10285.101.06%489
Jan 29, 2026285.00286.90274.70282.10282.100.28%1,083
Jan 28, 2026280.40281.95279.65281.30281.301.10%450
Jan 27, 2026282.40283.00278.25278.25278.25-0.86%347
Jan 26, 2026275.70282.70275.30280.65280.650.48%3,043
Jan 23, 2026282.70283.90279.00279.30279.30-1.20%1,095
Jan 22, 2026281.80285.85281.80282.70282.700.12%1,666
Jan 21, 2026274.75282.90272.25282.35282.352.41%1,388
Jan 20, 2026277.50277.90270.30275.70275.70-1.25%709
Jan 19, 2026279.45279.75278.05279.20279.20-1.88%1,490
Jan 16, 2026288.95289.10284.55284.55284.55-0.99%4,019
Jan 15, 2026290.10291.60286.25287.40287.40-0.28%3,791
Jan 14, 2026288.90290.10285.70288.20288.20-0.41%1,006
Jan 13, 2026287.65291.70286.80289.40289.401.81%699
Jan 12, 2026280.45284.85278.35284.25284.250.11%987
Jan 9, 2026280.80284.50280.55283.95283.950.98%2,344
Jan 8, 2026275.70281.35275.70281.20281.201.94%793
Jan 7, 2026268.25278.45267.90275.85275.852.78%775
Jan 6, 2026271.35271.70268.40268.40268.40-0.56%817
Jan 5, 2026270.35272.25269.90269.90269.900.62%779
Jan 2, 2026269.95274.85268.25268.25268.250.47%401
Dec 30, 2025266.70267.20266.60267.00267.00-0.13%236
Dec 29, 2025266.95267.35264.75267.35267.35-0.22%891
Dec 23, 2025263.85268.00263.70267.95267.951.52%723
Dec 22, 2025265.00265.05261.00263.95263.951.30%302
Dec 19, 2025260.05261.80259.15260.55260.550.75%601
Dec 18, 2025255.00259.30255.00258.60258.601.91%842
Dec 17, 2025262.80264.25253.75253.75253.75-2.35%1,394
Dec 16, 2025260.00263.35259.85259.85259.85-0.82%830
Dec 15, 2025265.35266.05260.55262.00262.00-0.98%734
Dec 12, 2025268.55269.60262.00264.60264.60-1.10%953
Dec 11, 2025271.35273.20265.00267.55267.55-1.67%600
Dec 10, 2025273.45273.50272.10272.10272.10-0.48%68
Dec 9, 2025269.30273.40268.65273.40273.401.50%960
Dec 8, 2025277.05277.65269.05269.35269.35-2.34%1,140
Dec 5, 2025274.05276.00274.05275.80275.621.17%472
Dec 4, 2025275.00275.60271.40272.60272.42-0.82%242
Dec 3, 2025271.95275.40270.25274.85274.670.86%128
Dec 2, 2025272.05274.10270.85272.50272.32-0.04%734
Dec 1, 2025274.55274.55270.80272.60272.42-1.18%1,439
Nov 28, 2025279.65280.45273.95275.85275.67-0.95%1,514
Nov 27, 2025277.00279.60276.50278.50278.321.16%1,142
Nov 26, 2025283.75285.80274.75275.30275.12-1.68%1,062
Nov 25, 2025283.90288.10275.00280.00279.821.67%3,267
Nov 24, 2025265.65275.85265.50275.40275.225.48%8,482
Nov 21, 2025252.05261.85249.60261.10260.930.71%1,370
Nov 20, 2025260.55265.30258.65259.25259.080.91%2,520
Nov 19, 2025246.75262.35246.70256.90256.733.42%3,722
Nov 18, 2025244.60249.75244.05248.40248.240.20%727
Nov 17, 2025251.70252.70245.80247.90247.743.64%1,574
Nov 14, 2025238.60240.35233.55239.20239.04-0.48%3,323
Nov 13, 2025249.05249.05239.35240.35240.19-2.30%824
Nov 12, 2025253.15254.85245.70246.00245.84-2.26%1,034
Nov 11, 2025250.40251.70249.20251.70251.540.02%1,504
Nov 10, 2025245.90251.65245.85251.65251.494.81%562
Nov 7, 2025247.85248.90239.00240.10239.94-2.95%776
Nov 6, 2025247.80250.60244.70247.40247.24-0.22%1,267
Nov 5, 2025241.00247.95240.90247.95247.792.46%567
Nov 4, 2025241.90243.00241.50242.00241.84-1.85%850
Nov 3, 2025244.30246.75244.10246.55246.390.67%1,225
Oct 31, 2025245.75247.00241.95244.90244.74-0.18%875
Oct 30, 2025250.65257.55244.05245.35245.19-1.43%1,578
Oct 29, 2025232.90251.00231.00248.90248.748.01%2,372
Oct 28, 2025231.55233.00229.65230.45230.30-0.41%3,775
Oct 27, 2025226.55231.40226.55231.40231.252.89%1,461
Oct 24, 2025220.55225.25220.35224.90224.752.32%488
Oct 23, 2025218.15219.80218.15219.80219.661.81%153
Oct 22, 2025219.85220.50215.90215.90215.76-0.64%290
Oct 21, 2025220.05220.50212.40217.30217.16-1.63%922
Oct 20, 2025217.60221.05217.60220.90220.761.49%2,831
Oct 17, 2025213.10217.65210.65217.65217.511.23%381
Oct 16, 2025215.60219.35215.00215.00214.86-0.46%627
Oct 15, 2025211.95217.05211.90216.00215.861.34%1,582
Oct 14, 2025208.35213.15208.30213.15213.011.28%620
Oct 13, 2025206.25210.45206.25210.45210.312.76%511