Alibaba Group Holding Limited (ETR:AHLA)
Germany
· Delayed Price · Currency is EUR 113.60
+1.20 (1.07%)
Mar 6, 2026, 5:30 PM CET
Alibaba Group Holding Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 5, 2026 | 111.80 | 113.20 | 111.00 | 112.40 | 112.40 | -1.92% | 49,000 |
| Mar 4, 2026 | 114.60 | 117.00 | 114.40 | 114.60 | 114.60 | -2.22% | 30,374 |
| Mar 3, 2026 | 119.00 | 119.20 | 115.40 | 117.20 | 117.20 | -2.98% | 51,438 |
| Mar 2, 2026 | 118.20 | 121.20 | 118.00 | 120.80 | 120.80 | -1.31% | 35,042 |
| Feb 27, 2026 | 124.60 | 124.60 | 121.60 | 122.40 | 122.40 | -1.92% | 49,171 |
| Feb 26, 2026 | 124.80 | 126.00 | 123.60 | 124.80 | 124.80 | -2.95% | 62,577 |
| Feb 25, 2026 | 128.60 | 130.20 | 128.00 | 128.60 | 128.60 | -1.08% | 16,383 |
| Feb 24, 2026 | 129.20 | 130.20 | 128.20 | 130.00 | 130.00 | -0.46% | 16,724 |
| Feb 23, 2026 | 132.00 | 132.60 | 130.20 | 130.60 | 130.60 | -0.15% | 11,343 |
| Feb 20, 2026 | 128.80 | 131.60 | 128.00 | 130.80 | 130.80 | -0.91% | 29,992 |
| Feb 19, 2026 | 132.40 | 133.00 | 131.20 | 132.00 | 132.00 | -0.90% | 18,217 |
| Feb 18, 2026 | 131.40 | 133.20 | 131.40 | 133.20 | 133.20 | 1.22% | 13,144 |
| Feb 17, 2026 | 132.20 | 133.60 | 130.00 | 131.60 | 131.60 | -0.30% | 23,839 |
| Feb 16, 2026 | 131.80 | 133.40 | 131.60 | 132.00 | 132.00 | - | 29,339 |
| Feb 13, 2026 | 133.80 | 134.20 | 126.20 | 132.00 | 132.00 | -0.60% | 88,085 |
| Feb 12, 2026 | 136.40 | 137.60 | 132.20 | 132.80 | 132.80 | -3.21% | 27,312 |
| Feb 11, 2026 | 137.40 | 138.40 | 136.40 | 137.20 | 137.20 | -1.15% | 24,584 |
| Feb 10, 2026 | 138.00 | 139.60 | 136.20 | 138.80 | 138.80 | 0.29% | 18,131 |
| Feb 9, 2026 | 136.60 | 138.60 | 135.20 | 138.40 | 138.40 | 1.76% | 32,829 |
| Feb 6, 2026 | 134.20 | 136.60 | 134.20 | 136.00 | 136.00 | 0.74% | 26,234 |
| Feb 5, 2026 | 138.00 | 138.80 | 133.20 | 135.00 | 135.00 | 0.15% | 41,730 |
| Feb 4, 2026 | 137.40 | 138.20 | 134.60 | 134.80 | 134.80 | -2.46% | 28,122 |
| Feb 3, 2026 | 139.80 | 140.00 | 137.80 | 138.20 | 138.20 | -3.49% | 33,515 |
| Feb 2, 2026 | 140.60 | 143.40 | 138.60 | 143.20 | 143.20 | -1.10% | 38,403 |
| Jan 30, 2026 | 144.20 | 145.80 | 143.40 | 144.80 | 144.80 | -0.69% | 33,774 |
| Jan 29, 2026 | 148.00 | 151.00 | 144.00 | 145.80 | 145.80 | -0.82% | 64,476 |
| Jan 28, 2026 | 147.60 | 148.40 | 146.20 | 147.00 | 147.00 | 1.10% | 14,737 |
| Jan 27, 2026 | 146.20 | 147.60 | 145.20 | 145.40 | 145.40 | 0.55% | 17,752 |
| Jan 26, 2026 | 143.20 | 145.60 | 142.00 | 144.60 | 144.60 | -1.77% | 46,042 |
| Jan 23, 2026 | 147.80 | 150.80 | 146.60 | 147.20 | 147.20 | -3.54% | 50,125 |
| Jan 22, 2026 | 144.40 | 154.40 | 144.00 | 152.60 | 152.60 | 6.27% | 172,467 |
| Jan 21, 2026 | 143.00 | 144.60 | 141.60 | 143.60 | 143.60 | 2.13% | 34,707 |
| Jan 20, 2026 | 139.80 | 141.40 | 137.20 | 140.60 | 140.60 | 0.14% | 46,023 |
| Jan 19, 2026 | 140.80 | 141.60 | 139.60 | 140.40 | 140.40 | -0.99% | 52,590 |
| Jan 16, 2026 | 146.40 | 146.60 | 140.80 | 141.80 | 141.80 | -4.32% | 39,388 |
| Jan 15, 2026 | 145.80 | 148.60 | 144.40 | 148.20 | 148.20 | 0.54% | 28,460 |
| Jan 14, 2026 | 148.20 | 148.80 | 145.60 | 147.40 | 147.40 | 1.10% | 50,918 |
| Jan 13, 2026 | 140.80 | 146.40 | 140.20 | 145.80 | 145.80 | 2.68% | 48,133 |
| Jan 12, 2026 | 135.00 | 143.00 | 134.40 | 142.00 | 142.00 | 9.74% | 45,987 |
| Jan 9, 2026 | 128.80 | 130.20 | 128.00 | 129.40 | 129.40 | -1.82% | 28,177 |
| Jan 8, 2026 | 125.20 | 133.20 | 124.80 | 131.80 | 131.80 | 4.44% | 52,989 |
| Jan 7, 2026 | 128.00 | 128.20 | 125.60 | 126.20 | 126.20 | -3.96% | 24,945 |
| Jan 6, 2026 | 132.20 | 133.00 | 131.00 | 131.40 | 131.40 | - | 28,171 |
| Jan 5, 2026 | 134.20 | 134.20 | 130.20 | 131.40 | 131.40 | -0.30% | 23,571 |
| Jan 2, 2026 | 129.60 | 132.20 | 129.60 | 131.80 | 131.80 | 3.78% | 40,743 |
| Dec 30, 2025 | 125.80 | 127.00 | 125.80 | 127.00 | 127.00 | 0.95% | 8,284 |
| Dec 29, 2025 | 125.60 | 126.20 | 124.80 | 125.80 | 125.80 | -1.26% | 42,806 |
| Dec 23, 2025 | 128.60 | 128.60 | 126.80 | 127.40 | 127.40 | -0.31% | 9,027 |
| Dec 22, 2025 | 127.80 | 128.40 | 126.80 | 127.80 | 127.80 | -0.62% | 6,029 |
| Dec 19, 2025 | 127.80 | 128.80 | 127.00 | 128.60 | 128.60 | 1.26% | 13,943 |
| Dec 18, 2025 | 126.60 | 127.00 | 125.40 | 127.00 | 127.00 | 0.95% | 19,267 |
| Dec 17, 2025 | 128.00 | 128.80 | 125.80 | 125.80 | 125.80 | -0.16% | 16,873 |
| Dec 16, 2025 | 126.00 | 126.80 | 125.20 | 126.00 | 126.00 | -2.02% | 26,581 |
| Dec 15, 2025 | 130.80 | 131.00 | 127.60 | 128.60 | 128.60 | -2.28% | 31,597 |
| Dec 12, 2025 | 134.20 | 135.20 | 131.60 | 131.60 | 131.60 | -0.30% | 20,965 |
| Dec 11, 2025 | 133.00 | 133.20 | 130.80 | 132.00 | 132.00 | -2.94% | 23,150 |
| Dec 10, 2025 | 135.00 | 140.00 | 134.60 | 136.00 | 136.00 | 1.49% | 48,345 |
| Dec 9, 2025 | 133.20 | 134.20 | 132.60 | 134.00 | 134.00 | -0.74% | 15,588 |
| Dec 8, 2025 | 134.80 | 136.40 | 134.80 | 135.00 | 135.00 | -0.74% | 5,162 |
| 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 |