Alphabet Inc. - ABEA.F - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
October 02, 2025	209.1	208.65	208.5	210.25	207.75	55,448
October 01, 2025	204	205.8	205.8	206.25	203.3	42,657
September 30, 2025	208.35	204.7	204.7	208.5	203.9	28,852
September 29, 2025	210.9	211.5	211.5	213.75	210.65	34,212
September 26, 2025	211.45	211.25	211.25	213.4	210.55	24,203
September 25, 2025	210.45	210.85	210.85	210.95	206	84,834
September 24, 2025	213.9	212.15	212.15	215	211.4	19,301
September 23, 2025	214.15	214.05	214.05	215.3	212.8	23,556
September 22, 2025	215.6	214.4	214.4	217	214.4	40,770
September 19, 2025	213.3	215.05	215.05	216.3	213.1	27,233
September 18, 2025	213.5	212.55	212.55	215.85	212.5	44,173
September 17, 2025	211.8	209.3	209.3	213.55	208.95	24,361
September 16, 2025	214.25	211.85	211.85	215.95	211	41,990
September 15, 2025	206.2	211.3	211.3	214.55	206.1	54,554
September 12, 2025	204.7	205.7	204.9	206.2	203.7	39,091
September 11, 2025	204.95	204.05	204.05	205.4	201.7	27,952
September 10, 2025	204.7	205.2	205.2	205.8	203.05	61,049
September 09, 2025	199.08	201.25	201.25	202	198.38	32,053
September 08, 2025	200.55	200.3	200.3	202.55	199.88	44,250
September 05, 2025	198.54	200.7	198.8	200.7	197.58	32,405
September 04, 2025	197.8	199.18	195.72	199.18	194.62	57,747
September 03, 2025	192.3	196.38	196.38	197.74	191.02	243,763
September 02, 2025	181.6	177.6	177.6	181.82	177.22	35,932
September 01, 2025	181.6	181.22	181.22	181.76	180.92	17,467
August 29, 2025	181.08	181.08	181.08	182.06	178.34	48,835
August 28, 2025	178.6	181.34	181.34	181.52	177.58	21,847
August 27, 2025	178.02	179.34	179.34	180.24	177.28	23,028
August 26, 2025	178.82	177.14	177.14	179.22	176.66	13,685
August 25, 2025	176	178.78	178.78	179.46	175.6	33,261
August 22, 2025	173.8	176.12	174.56	177.06	173.16	28,137
August 21, 2025	171.12	172.32	172.32	174.22	170.22	17,275
August 20, 2025	172.46	170.4	170.4	173.08	168.64	29,875
August 19, 2025	173.98	172.06	172.06	174.24	171.52	15,624
August 18, 2025	174.88	174.38	173.94	175.14	173.92	28,048
August 15, 2025	174.2	174.88	174.88	176.2	173.86	28,691
August 14, 2025	172.28	174.86	174.86	175.46	171.68	32,643
August 13, 2025	174.44	173.58	173.58	174.72	172.78	25,551
August 12, 2025	173.32	172.98	172.98	175.78	172.28	20,473
August 11, 2025	173.3	173.1	173.1	173.48	171.56	29,219
August 08, 2025	168.84	173.32	173.32	173.64	168.78	38,760
August 07, 2025	168.16	168.96	168.96	169.96	167.9	23,581
August 06, 2025	168.62	167.68	167.68	168.96	166.58	21,424
August 05, 2025	169.22	168.56	168.56	171.34	168.44	34,238
August 04, 2025	163.98	166.9	166.9	168.06	163.98	24,868
August 01, 2025	166.3	163.46	163.34	166.3	162.46	88,073
July 31, 2025	171.4	168.3	168.3	172.02	167.2	53,265
July 30, 2025	169.44	171.46	171.46	171.68	168.74	45,679
July 29, 2025	166.6	167.92	167.92	168.1	165.94	29,042
July 28, 2025	166.06	164.5	164.5	166.88	164.4	63,712
July 25, 2025	164.16	164.62	164.9	165.1	163.36	40,533
July 24, 2025	165.22	164.42	164.42	168.56	162.14	100,105
July 23, 2025	163.94	161.92	161.92	164	161.28	44,700
July 22, 2025	163.42	161.42	161.42	164.06	160.34	39,021
July 21, 2025	160	161.52	161.52	162.7	159.7	49,306
July 18, 2025	158.68	158.84	158.76	159.38	157.82	43,429
July 17, 2025	158.72	157.26	157.26	158.72	155.78	53,355
July 16, 2025	156.5	156.48	156.48	159	156.24	40,182
July 15, 2025	155.88	158.26	158.26	158.48	155.28	27,400
July 14, 2025	153.44	154.5	154.5	157.26	153	41,333
July 11, 2025	151.76	154.48	153.34	155	150.94	27,650

Alphabet Inc. (ABEA.F) XETRA