Alphabet Inc. (FRA:ABEC)
Germany
· Delayed Price · Currency is EUR 296.35
-2.05 (-0.69%)
At close: Apr 28, 2026
Alphabet Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 297.40 | 298.65 | 296.10 | 296.35 | 296.35 | -0.69% | 238 |
| Apr 27, 2026 | 291.60 | 298.85 | 291.45 | 298.40 | 298.40 | 2.09% | 1,468 |
| Apr 24, 2026 | 290.45 | 292.30 | 288.40 | 292.30 | 292.30 | 1.02% | 574 |
| Apr 23, 2026 | 286.05 | 290.00 | 286.05 | 289.35 | 289.35 | 0.75% | 122 |
| Apr 22, 2026 | 283.15 | 287.20 | 283.15 | 287.20 | 287.20 | 1.63% | 3,156 |
| Apr 21, 2026 | 285.60 | 286.50 | 282.60 | 282.60 | 282.60 | -1.10% | 508 |
| Apr 20, 2026 | 284.35 | 286.85 | 284.35 | 285.75 | 285.75 | 0.32% | 1,003 |
| Apr 17, 2026 | 282.20 | 284.85 | 282.00 | 284.85 | 284.85 | 0.83% | 577 |
| Apr 16, 2026 | 284.60 | 284.60 | 282.50 | 282.50 | 282.50 | 0.11% | 675 |
| Apr 15, 2026 | 278.70 | 282.20 | 278.70 | 282.20 | 282.20 | 0.84% | 182 |
| Apr 14, 2026 | 271.20 | 280.00 | 271.20 | 279.85 | 279.85 | 3.32% | 1,337 |
| Apr 13, 2026 | 267.65 | 271.00 | 267.35 | 270.85 | 270.85 | 0.82% | 119 |
| Apr 10, 2026 | 269.60 | 270.90 | 268.65 | 268.65 | 268.65 | -0.68% | 888 |
| Apr 9, 2026 | 268.45 | 270.50 | 265.50 | 270.50 | 270.50 | 0.02% | 304 |
| Apr 8, 2026 | 270.60 | 270.95 | 268.20 | 270.45 | 270.45 | 3.98% | 1,051 |
| Apr 7, 2026 | 256.75 | 260.10 | 256.40 | 260.10 | 260.10 | 4.10% | 348 |
| Apr 2, 2026 | 249.35 | 250.80 | 249.35 | 249.85 | 249.85 | -1.96% | 216 |
| Apr 1, 2026 | 249.80 | 256.35 | 248.70 | 254.85 | 254.85 | 2.97% | 1,020 |
| Mar 31, 2026 | 239.25 | 247.70 | 239.15 | 247.50 | 247.50 | 4.43% | 609 |
| Mar 30, 2026 | 237.35 | 239.75 | 237.00 | 237.00 | 237.00 | -0.21% | 820 |
| Mar 27, 2026 | 245.50 | 245.50 | 237.40 | 237.50 | 237.50 | -2.62% | 1,311 |
| Mar 26, 2026 | 249.55 | 249.55 | 243.00 | 243.90 | 243.90 | -2.60% | 1,044 |
| Mar 25, 2026 | 251.05 | 252.35 | 249.30 | 250.40 | 250.40 | 0.16% | 905 |
| Mar 24, 2026 | 257.85 | 257.90 | 250.00 | 250.00 | 250.00 | -2.38% | 731 |
| Mar 23, 2026 | 255.20 | 256.10 | 254.15 | 256.10 | 256.10 | -0.89% | 618 |
| Mar 20, 2026 | 262.70 | 262.70 | 257.70 | 258.40 | 258.40 | -2.07% | 552 |
| Mar 19, 2026 | 265.55 | 265.75 | 263.85 | 263.85 | 263.85 | -1.07% | 447 |
| Mar 18, 2026 | 269.20 | 269.90 | 266.70 | 266.70 | 266.70 | -0.39% | 651 |
| Mar 17, 2026 | 262.90 | 267.75 | 262.90 | 267.75 | 267.75 | 1.48% | 635 |
| Mar 16, 2026 | 265.65 | 265.65 | 263.20 | 263.85 | 263.85 | 0.32% | 682 |
| Mar 13, 2026 | 263.40 | 267.40 | 263.00 | 263.00 | 263.00 | -0.13% | 247 |
| Mar 12, 2026 | 265.00 | 265.55 | 262.25 | 263.35 | 263.35 | -1.24% | 1,460 |
| Mar 11, 2026 | 263.95 | 266.65 | 263.55 | 266.65 | 266.65 | 0.64% | 314 |
| Mar 10, 2026 | 262.00 | 264.95 | 262.00 | 264.95 | 264.95 | 0.80% | 387 |
| Mar 9, 2026 | 253.00 | 262.85 | 252.95 | 262.85 | 262.85 | 2.20% | 559 |
| Mar 6, 2026 | 259.40 | 259.70 | 254.60 | 257.20 | 257.02 | -0.29% | 501 |
| Mar 5, 2026 | 261.20 | 262.55 | 257.95 | 257.95 | 257.77 | -1.21% | 984 |
| Mar 4, 2026 | 258.00 | 261.80 | 258.00 | 261.10 | 260.92 | -0.10% | 619 |
| Mar 3, 2026 | 258.60 | 261.35 | 255.90 | 261.35 | 261.17 | -0.32% | 571 |
| Mar 2, 2026 | 257.75 | 262.70 | 257.75 | 262.20 | 262.02 | 1.04% | 820 |
| Feb 27, 2026 | 260.00 | 261.40 | 258.30 | 259.50 | 259.32 | 0.23% | 742 |
| Feb 26, 2026 | 263.40 | 264.45 | 257.80 | 258.90 | 258.72 | -1.45% | 745 |
| Feb 25, 2026 | 263.40 | 266.00 | 262.70 | 262.70 | 262.52 | -0.49% | 509 |
| Feb 24, 2026 | 264.95 | 265.40 | 262.55 | 264.00 | 263.81 | -0.17% | 893 |
| Feb 23, 2026 | 265.05 | 269.15 | 264.45 | 264.45 | 264.26 | -1.51% | 2,077 |
| Feb 20, 2026 | 261.90 | 268.75 | 259.95 | 268.50 | 268.31 | 3.99% | 995 |
| Feb 19, 2026 | 259.05 | 259.05 | 256.60 | 258.20 | 258.02 | -0.25% | 1,422 |
| Feb 18, 2026 | 255.55 | 258.85 | 255.55 | 258.85 | 258.67 | 1.15% | 1,480 |
| Feb 17, 2026 | 255.40 | 255.95 | 252.30 | 255.90 | 255.72 | -0.74% | 1,154 |
| Feb 16, 2026 | 257.55 | 258.70 | 257.50 | 257.80 | 257.62 | -0.52% | 533 |
| Feb 13, 2026 | 259.50 | 260.85 | 257.10 | 259.15 | 258.97 | -0.33% | 2,120 |
| Feb 12, 2026 | 262.80 | 265.30 | 260.00 | 260.00 | 259.82 | -0.86% | 1,206 |
| Feb 11, 2026 | 268.30 | 268.30 | 262.25 | 262.25 | 262.07 | -2.47% | 286 |
| Feb 10, 2026 | 272.10 | 272.65 | 264.75 | 268.90 | 268.71 | -1.77% | 318 |
| Feb 9, 2026 | 273.10 | 274.60 | 268.35 | 273.75 | 273.56 | 0.33% | 1,545 |
| Feb 6, 2026 | 276.60 | 279.80 | 272.60 | 272.85 | 272.66 | -0.56% | 1,365 |
| Feb 5, 2026 | 278.35 | 279.40 | 264.30 | 274.40 | 274.21 | -2.40% | 3,594 |
| Feb 4, 2026 | 290.55 | 291.55 | 280.95 | 281.15 | 280.95 | -2.23% | 1,818 |
| Feb 3, 2026 | 295.85 | 296.55 | 287.55 | 287.55 | 287.35 | -1.34% | 1,071 |
| Feb 2, 2026 | 280.45 | 291.45 | 279.55 | 291.45 | 291.24 | 2.23% | 554 |
| Jan 30, 2026 | 281.55 | 285.55 | 278.85 | 285.10 | 284.90 | 1.06% | 489 |
| Jan 29, 2026 | 285.00 | 286.90 | 274.70 | 282.10 | 281.90 | 0.28% | 1,083 |
| Jan 28, 2026 | 280.40 | 281.95 | 279.65 | 281.30 | 281.10 | 1.10% | 450 |
| Jan 27, 2026 | 282.40 | 283.00 | 278.25 | 278.25 | 278.05 | -0.86% | 347 |
| Jan 26, 2026 | 275.70 | 282.70 | 275.30 | 280.65 | 280.45 | 0.48% | 3,043 |
| Jan 23, 2026 | 282.70 | 283.90 | 279.00 | 279.30 | 279.10 | -1.20% | 1,095 |
| Jan 22, 2026 | 281.80 | 285.85 | 281.80 | 282.70 | 282.50 | 0.12% | 1,666 |
| Jan 21, 2026 | 274.75 | 282.90 | 272.25 | 282.35 | 282.15 | 2.41% | 1,388 |
| Jan 20, 2026 | 277.50 | 277.90 | 270.30 | 275.70 | 275.51 | -1.25% | 709 |
| Jan 19, 2026 | 279.45 | 279.75 | 278.05 | 279.20 | 279.00 | -1.88% | 1,490 |
| Jan 16, 2026 | 288.95 | 289.10 | 284.55 | 284.55 | 284.35 | -0.99% | 4,019 |
| Jan 15, 2026 | 290.10 | 291.60 | 286.25 | 287.40 | 287.20 | -0.28% | 3,791 |
| Jan 14, 2026 | 288.90 | 290.10 | 285.70 | 288.20 | 288.00 | -0.41% | 1,006 |
| Jan 13, 2026 | 287.65 | 291.70 | 286.80 | 289.40 | 289.20 | 1.81% | 699 |
| Jan 12, 2026 | 280.45 | 284.85 | 278.35 | 284.25 | 284.05 | 0.11% | 987 |
| Jan 9, 2026 | 280.80 | 284.50 | 280.55 | 283.95 | 283.75 | 0.98% | 2,344 |
| Jan 8, 2026 | 275.70 | 281.35 | 275.70 | 281.20 | 281.00 | 1.94% | 793 |
| Jan 7, 2026 | 268.25 | 278.45 | 267.90 | 275.85 | 275.66 | 2.78% | 775 |
| Jan 6, 2026 | 271.35 | 271.70 | 268.40 | 268.40 | 268.21 | -0.56% | 817 |
| Jan 5, 2026 | 270.35 | 272.25 | 269.90 | 269.90 | 269.71 | 0.62% | 779 |
| Jan 2, 2026 | 269.95 | 274.85 | 268.25 | 268.25 | 268.06 | 0.47% | 401 |
| Dec 30, 2025 | 266.70 | 267.20 | 266.60 | 267.00 | 266.81 | -0.13% | 236 |
| Dec 29, 2025 | 266.95 | 267.35 | 264.75 | 267.35 | 267.16 | -0.22% | 891 |
| Dec 23, 2025 | 263.85 | 268.00 | 263.70 | 267.95 | 267.76 | 1.52% | 723 |
| Dec 22, 2025 | 265.00 | 265.05 | 261.00 | 263.95 | 263.76 | 1.30% | 302 |
| Dec 19, 2025 | 260.05 | 261.80 | 259.15 | 260.55 | 260.37 | 0.75% | 601 |
| Dec 18, 2025 | 255.00 | 259.30 | 255.00 | 258.60 | 258.42 | 1.91% | 842 |
| Dec 17, 2025 | 262.80 | 264.25 | 253.75 | 253.75 | 253.57 | -2.35% | 1,394 |
| Dec 16, 2025 | 260.00 | 263.35 | 259.85 | 259.85 | 259.67 | -0.82% | 830 |
| Dec 15, 2025 | 265.35 | 266.05 | 260.55 | 262.00 | 261.82 | -0.98% | 734 |
| Dec 12, 2025 | 268.55 | 269.60 | 262.00 | 264.60 | 264.41 | -1.10% | 953 |
| Dec 11, 2025 | 271.35 | 273.20 | 265.00 | 267.55 | 267.36 | -1.67% | 600 |
| Dec 10, 2025 | 273.45 | 273.50 | 272.10 | 272.10 | 271.91 | -0.48% | 68 |
| Dec 9, 2025 | 269.30 | 273.40 | 268.65 | 273.40 | 273.21 | 1.50% | 960 |
| Dec 8, 2025 | 277.05 | 277.65 | 269.05 | 269.35 | 269.16 | -2.34% | 1,140 |
| Dec 5, 2025 | 274.05 | 276.00 | 274.05 | 275.80 | 275.43 | 1.17% | 472 |
| Dec 4, 2025 | 275.00 | 275.60 | 271.40 | 272.60 | 272.23 | -0.82% | 242 |
| Dec 3, 2025 | 271.95 | 275.40 | 270.25 | 274.85 | 274.48 | 0.86% | 128 |
| Dec 2, 2025 | 272.05 | 274.10 | 270.85 | 272.50 | 272.13 | -0.04% | 734 |
| Dec 1, 2025 | 274.55 | 274.55 | 270.80 | 272.60 | 272.23 | -1.18% | 1,439 |