Alibaba Group Holding Limited (ETR:AHLA)
Germany
· Delayed Price · Currency is EUR 136.00
+0.60 (0.44%)
At close: Dec 5, 2025
Alibaba Group Holding Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 135.80 | 137.20 | 135.60 | 136.00 | 136.00 | 0.44% | 21,438 |
| Dec 4, 2025 | 135.60 | 136.20 | 134.60 | 135.40 | 135.40 | -0.29% | 17,128 |
| Dec 3, 2025 | 135.40 | 136.00 | 134.40 | 135.80 | 135.80 | -1.16% | 19,275 |
| Dec 2, 2025 | 139.00 | 140.00 | 137.20 | 137.40 | 137.40 | -1.86% | 19,315 |
| Dec 1, 2025 | 136.60 | 140.20 | 136.60 | 140.00 | 140.00 | 2.64% | 46,759 |
| Nov 28, 2025 | 134.60 | 136.60 | 134.20 | 136.40 | 136.40 | 2.25% | 31,341 |
| Nov 27, 2025 | 134.00 | 134.00 | 133.20 | 133.40 | 133.40 | -2.91% | 22,103 |
| Nov 26, 2025 | 137.20 | 139.20 | 135.60 | 137.40 | 137.40 | 1.03% | 29,776 |
| Nov 25, 2025 | 141.40 | 146.40 | 135.00 | 136.00 | 136.00 | -2.16% | 178,613 |
| Nov 24, 2025 | 137.60 | 140.00 | 137.00 | 139.00 | 139.00 | 5.95% | 76,780 |
| Nov 21, 2025 | 130.60 | 132.80 | 129.20 | 131.20 | 131.20 | -3.39% | 69,259 |
| Nov 20, 2025 | 139.00 | 139.60 | 135.80 | 135.80 | 135.80 | -1.16% | 23,634 |
| Nov 19, 2025 | 138.60 | 139.40 | 137.20 | 137.40 | 137.40 | -0.15% | 40,242 |
| Nov 18, 2025 | 136.40 | 138.20 | 135.40 | 137.60 | 137.60 | -0.15% | 42,995 |
| Nov 17, 2025 | 136.60 | 139.00 | 135.40 | 137.80 | 137.80 | -1.29% | 35,245 |
| Nov 14, 2025 | 137.00 | 139.60 | 133.80 | 139.60 | 139.60 | 1.75% | 42,822 |
| Nov 13, 2025 | 143.20 | 143.80 | 137.20 | 137.20 | 137.20 | 0.59% | 33,961 |
| Nov 12, 2025 | 139.20 | 139.80 | 134.80 | 136.40 | 136.40 | -2.43% | 25,504 |
| Nov 11, 2025 | 142.80 | 142.80 | 139.00 | 139.80 | 139.80 | -1.55% | 22,323 |
| Nov 10, 2025 | 145.80 | 146.20 | 141.80 | 142.00 | 142.00 | 1.00% | 27,312 |
| Nov 7, 2025 | 143.40 | 143.60 | 139.20 | 140.60 | 140.60 | -1.95% | 32,361 |
| Nov 6, 2025 | 146.60 | 147.80 | 143.40 | 143.40 | 143.40 | 0.28% | 30,432 |
| Nov 5, 2025 | 141.80 | 144.80 | 141.60 | 143.00 | 143.00 | -1.11% | 35,418 |
| Nov 4, 2025 | 142.00 | 145.00 | 140.60 | 144.60 | 144.60 | -0.41% | 47,052 |
| Nov 3, 2025 | 145.80 | 146.80 | 143.80 | 145.20 | 145.20 | -1.89% | 34,640 |
| Oct 31, 2025 | 147.40 | 148.40 | 145.80 | 148.00 | 148.00 | -2.50% | 38,509 |
| Oct 30, 2025 | 152.60 | 153.00 | 150.00 | 151.80 | 151.80 | -1.17% | 30,670 |
| Oct 29, 2025 | 154.00 | 156.60 | 153.40 | 153.60 | 153.60 | 1.86% | 30,705 |
| Oct 28, 2025 | 151.40 | 154.20 | 150.40 | 150.80 | 150.80 | -2.20% | 27,827 |
| Oct 27, 2025 | 154.00 | 154.80 | 152.80 | 154.20 | 154.20 | 1.98% | 23,764 |
| Oct 24, 2025 | 148.80 | 151.60 | 148.80 | 151.20 | 151.20 | 2.30% | 32,050 |
| Oct 23, 2025 | 145.80 | 148.20 | 145.00 | 147.80 | 147.80 | 3.50% | 21,355 |
| Oct 22, 2025 | 143.40 | 146.40 | 142.40 | 142.80 | 142.80 | -1.38% | 17,398 |
| Oct 21, 2025 | 147.60 | 147.80 | 144.20 | 144.80 | 144.80 | -2.69% | 33,927 |
| Oct 20, 2025 | 143.40 | 148.80 | 142.40 | 148.80 | 148.80 | 5.23% | 59,022 |
| Oct 17, 2025 | 135.20 | 142.40 | 134.60 | 141.40 | 141.40 | -1.26% | 111,781 |
| Oct 16, 2025 | 141.60 | 144.20 | 141.40 | 143.20 | 143.20 | -0.28% | 21,969 |
| Oct 15, 2025 | 143.20 | 144.60 | 141.80 | 143.60 | 143.60 | 1.13% | 54,441 |
| Oct 14, 2025 | 138.20 | 142.00 | 137.80 | 142.00 | 142.00 | -2.34% | 70,714 |
| Oct 13, 2025 | 142.20 | 145.80 | 142.00 | 145.40 | 145.40 | 4.60% | 98,852 |
| Oct 10, 2025 | 147.20 | 149.40 | 139.00 | 139.00 | 139.00 | -7.46% | 120,327 |
| Oct 9, 2025 | 153.40 | 154.60 | 149.20 | 150.20 | 150.20 | -2.47% | 36,722 |
| Oct 8, 2025 | 155.40 | 157.60 | 152.60 | 154.00 | 154.00 | -1.53% | 36,604 |
| Oct 7, 2025 | 160.40 | 161.60 | 156.40 | 156.40 | 156.40 | -3.22% | 34,277 |
| Oct 6, 2025 | 158.40 | 161.80 | 158.40 | 161.60 | 161.60 | 0.37% | 39,829 |
| Oct 3, 2025 | 161.80 | 162.60 | 160.40 | 161.00 | 161.00 | -0.86% | 30,488 |
| Oct 2, 2025 | 160.40 | 164.00 | 159.40 | 162.40 | 162.40 | 5.32% | 81,272 |
| Oct 1, 2025 | 150.80 | 154.20 | 149.60 | 154.20 | 154.20 | 1.18% | 51,831 |
| Sep 30, 2025 | 154.40 | 155.60 | 152.00 | 152.40 | 152.40 | 0.13% | 65,801 |
| Sep 29, 2025 | 152.20 | 154.00 | 151.40 | 152.20 | 152.20 | 3.96% | 58,134 |
| Sep 26, 2025 | 147.60 | 148.20 | 145.20 | 146.40 | 146.40 | -2.01% | 53,223 |
| Sep 25, 2025 | 151.20 | 151.80 | 145.80 | 149.40 | 149.40 | -1.71% | 106,099 |
| Sep 24, 2025 | 150.40 | 153.40 | 149.20 | 152.00 | 152.00 | 7.65% | 160,420 |
| Sep 23, 2025 | 138.40 | 142.20 | 138.40 | 141.20 | 141.20 | 0.86% | 37,299 |
| Sep 22, 2025 | 139.20 | 142.20 | 138.80 | 140.00 | 140.00 | - | 61,246 |
| Sep 19, 2025 | 138.60 | 141.40 | 138.60 | 140.00 | 140.00 | 1.45% | 96,980 |
| Sep 18, 2025 | 137.60 | 140.00 | 137.20 | 138.00 | 138.00 | -1.71% | 68,735 |
| Sep 17, 2025 | 139.80 | 140.80 | 138.00 | 140.40 | 140.40 | 3.54% | 98,318 |
| Sep 16, 2025 | 134.40 | 136.00 | 133.20 | 135.60 | 135.60 | 0.89% | 57,172 |
| Sep 15, 2025 | 135.00 | 136.00 | 133.40 | 134.40 | 134.40 | 2.91% | 85,099 |
| Sep 12, 2025 | 131.60 | 132.20 | 130.00 | 130.60 | 130.60 | 1.87% | 63,491 |
| Sep 11, 2025 | 127.00 | 128.80 | 125.60 | 128.20 | 128.20 | 3.89% | 54,833 |
| Sep 10, 2025 | 125.20 | 126.40 | 122.80 | 123.40 | 123.40 | -0.64% | 53,975 |
| Sep 9, 2025 | 124.00 | 125.80 | 123.40 | 124.20 | 124.20 | 4.37% | 71,358 |
| Sep 8, 2025 | 120.00 | 120.40 | 118.20 | 119.00 | 119.00 | 4.20% | 60,941 |
| Sep 5, 2025 | 116.40 | 117.20 | 113.20 | 114.20 | 114.20 | 1.06% | 56,106 |
| Sep 4, 2025 | 113.80 | 115.00 | 111.80 | 113.00 | 113.00 | -3.42% | 34,826 |
| Sep 3, 2025 | 118.00 | 118.00 | 116.60 | 117.00 | 117.00 | -0.34% | 25,882 |
| Sep 2, 2025 | 118.80 | 119.00 | 114.60 | 117.40 | 117.40 | -1.34% | 62,862 |
| Sep 1, 2025 | 119.80 | 120.40 | 118.00 | 119.00 | 119.00 | 4.94% | 168,604 |
| Aug 29, 2025 | 102.80 | 115.00 | 99.20 | 113.40 | 113.40 | 10.10% | 191,737 |
| Aug 28, 2025 | 103.00 | 104.00 | 100.80 | 103.00 | 103.00 | -1.53% | 30,166 |
| Aug 27, 2025 | 107.40 | 107.80 | 104.20 | 104.60 | 104.60 | -2.06% | 26,587 |
| Aug 26, 2025 | 107.20 | 108.00 | 106.60 | 106.80 | 106.80 | -0.74% | 11,148 |
| Aug 25, 2025 | 108.80 | 109.60 | 106.40 | 107.60 | 107.60 | 2.28% | 32,565 |
| Aug 22, 2025 | 103.20 | 105.40 | 103.20 | 105.20 | 105.20 | 2.53% | 21,239 |
| Aug 21, 2025 | 102.00 | 102.60 | 101.20 | 102.60 | 102.60 | 0.39% | 9,527 |
| Aug 20, 2025 | 103.40 | 104.00 | 101.80 | 102.20 | 102.20 | -1.54% | 4,804 |
| Aug 19, 2025 | 104.20 | 105.00 | 103.60 | 103.80 | 103.80 | -0.38% | 7,065 |
| Aug 18, 2025 | 103.80 | 105.40 | 103.80 | 104.20 | 104.20 | 0.77% | 9,040 |
| Aug 15, 2025 | 104.00 | 104.20 | 103.20 | 103.40 | 103.40 | -1.34% | 30,585 |
| Aug 14, 2025 | 106.40 | 108.00 | 104.60 | 104.80 | 104.80 | -2.42% | 57,084 |
| Aug 13, 2025 | 106.80 | 109.20 | 106.80 | 107.40 | 107.40 | 4.47% | 40,683 |
| Aug 12, 2025 | 102.20 | 103.20 | 101.40 | 102.80 | 102.80 | 0.19% | 20,421 |
| Aug 11, 2025 | 103.40 | 104.20 | 102.60 | 102.60 | 102.60 | 0.20% | 13,798 |
| Aug 8, 2025 | 101.60 | 102.80 | 101.40 | 102.40 | 102.40 | -1.16% | 17,324 |
| Aug 7, 2025 | 104.00 | 104.60 | 103.60 | 103.60 | 103.60 | 2.17% | 15,174 |
| Aug 6, 2025 | 103.20 | 103.40 | 101.20 | 101.40 | 101.40 | 0.20% | 26,406 |
| Aug 5, 2025 | 102.00 | 102.60 | 101.20 | 101.20 | 101.20 | - | 7,802 |
| Aug 4, 2025 | 102.60 | 103.00 | 101.00 | 101.20 | 101.20 | 0.40% | 13,118 |
| Aug 1, 2025 | 104.80 | 105.00 | 100.40 | 100.80 | 100.80 | -3.63% | 48,313 |
| Jul 31, 2025 | 103.40 | 105.20 | 102.80 | 104.60 | 104.60 | 1.55% | 23,769 |
| Jul 30, 2025 | 103.60 | 104.20 | 103.00 | 103.00 | 103.00 | -1.34% | 11,641 |
| Jul 29, 2025 | 105.80 | 106.60 | 104.40 | 104.40 | 104.40 | -1.51% | 23,549 |
| Jul 28, 2025 | 105.00 | 106.00 | 104.40 | 106.00 | 106.00 | 3.92% | 26,256 |
| Jul 25, 2025 | 101.80 | 102.80 | 101.80 | 102.00 | 102.00 | -1.35% | 21,443 |
| Jul 24, 2025 | 105.20 | 105.20 | 103.20 | 103.40 | 103.40 | -0.58% | 29,772 |
| Jul 23, 2025 | 104.80 | 105.60 | 103.60 | 104.00 | 104.00 | 1.17% | 19,686 |
| Jul 22, 2025 | 102.80 | 103.40 | 102.00 | 102.80 | 102.80 | -0.77% | 24,964 |
| Jul 21, 2025 | 103.40 | 104.60 | 101.60 | 103.60 | 103.60 | - | 35,588 |