TipRanks
Go Ultimate55% OFF

Alphabet Class A (ABEA) Historical Prices

DE:ABEA historical prices
DateOpenHighLowCloseAdj Close% ChangeVolumeRelative Volume
Oct 30, 2026251.25253.80250.00251.45251.45-1.60%49,7922.65
Oct 29, 2026260.40262.75252.20255.55255.55-11.97%149,9368.75
Oct 28, 2026291.90293.10290.00290.30290.30+0.54%20,6351.19
Oct 27, 2026284.90289.45281.75288.75288.75+1.17%25,1031.45
Oct 26, 2026286.50288.35284.10285.40285.40-1.33%21,6721.25
Oct 23, 2026289.75290.95286.00289.25289.25-1.14%10,8250.62
Oct 22, 2026294.45295.75290.00292.60292.60-1.53%15,1060.85
Oct 21, 2026303.55303.70294.50297.15297.15-2.29%26,2341.47
Oct 20, 2026307.35307.35303.95304.10304.10-1.27%10,1230.54
Oct 19, 2026305.60308.90304.50308.00308.00+0.67%9,0740.48
Oct 16, 2026310.30311.70305.40305.95305.95-1.92%11,7440.62
Oct 15, 2026305.15314.00304.00311.95311.95-1.87%29,2391.55
Oct 14, 2026318.55323.15317.60317.90317.90-0.16%13,8770.71
Oct 13, 2026315.25320.20314.40318.40318.40+0.36%20,6191.04
Oct 12, 2026315.45318.80312.90317.25317.25+1.13%17,1080.86
Oct 09, 2026311.40316.20311.40313.70313.70+0.45%8,1800.40
Oct 08, 2026312.10319.00310.85312.30312.30+0.99%23,7721.17
Oct 07, 2026309.50311.35307.00309.25309.25-0.15%10,1580.50
Oct 06, 2026310.60310.75306.60309.70309.70+0.41%14,3140.69
Oct 05, 2026307.20308.80305.25308.45308.45+1.48%9,0570.43
Oct 02, 2026301.55306.40301.55303.95303.95+0.30%13,4960.64
Oct 01, 2026311.75312.80301.95303.05303.05-2.07%22,8561.10
Sep 30, 2026300.80310.15300.55309.45309.45+3.34%19,1410.93
Sep 29, 2026300.90302.55298.10299.45299.45-0.02%13,8560.65
Sep 28, 2026300.60302.05298.75299.50299.50-0.84%10,3600.48
Sep 25, 2026301.35304.35299.80302.05302.05+1.39%10,9750.51
Sep 24, 2026297.55299.10294.90297.90297.90-0.45%28,9231.36
Sep 23, 2026309.00310.05298.85299.25299.25-4.04%37,4411.77
Sep 22, 2026311.60317.70310.50311.85311.85+0.43%20,9650.98
Sep 21, 2026306.50311.70304.25310.50310.50+1.77%15,6030.73
Sep 18, 2026308.20313.60304.90305.10305.10+0.76%31,2131.44
Sep 17, 2026301.00303.90299.70302.80302.80+1.03%14,1380.63
Sep 16, 2026298.90301.85298.00299.70299.70+0.67%11,2870.51
Sep 15, 2026300.95301.60297.60297.70297.70-0.45%14,2720.64
Sep 14, 2026290.60301.30289.80299.05299.05+1.58%25,8891.11
Sep 11, 2026286.95295.30286.75294.40294.40+3.68%11,1090.47
Sep 10, 2026284.45286.10282.65283.95283.95+0.18%12,4670.52
Sep 09, 2026291.70291.85281.60283.45283.45-2.61%19,3610.80
Sep 08, 2026289.90291.05286.70291.05291.05-0.29%9,3180.38
Sep 07, 2026292.30292.30291.00291.90291.90+0.40%8,7730.35
Sep 04, 2026295.55295.85290.05290.75290.75-1.33%6,7700.26
Sep 03, 2026291.70296.45289.15294.85294.66+1.25%16,1250.63
Sep 02, 2026291.40293.00287.55291.20291.01+0.41%12,0570.46
Sep 01, 2026293.05293.05287.60290.00289.81-0.38%21,7790.83
Aug 31, 2026298.65298.65290.75291.10290.91-3.16%14,3580.49
Aug 28, 2026293.35300.60292.45300.60300.41+2.79%12,2880.40
Aug 27, 2026292.80293.50290.60292.45292.26-0.39%20,3560.66
Aug 26, 2026297.45298.45293.10293.60293.41-1.13%15,8450.51
Aug 25, 2026298.60300.85296.35296.95296.76-1.21%9,6310.31
Aug 24, 2026294.10300.80293.20300.60300.41+1.93%12,2320.39