Alibaba Group Holding Limited (ETR:AHLA)
Germany
· Delayed Price · Currency is EUR 111.40
-1.60 (-1.42%)
Apr 28, 2026, 5:35 PM CET
Alibaba Group Holding Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 110.80 | 112.00 | 110.00 | 111.40 | 111.40 | -1.42% | 19,897 |
| Apr 27, 2026 | 113.40 | 114.00 | 112.60 | 113.00 | 113.00 | -2.08% | 15,372 |
| Apr 24, 2026 | 115.20 | 115.40 | 112.60 | 115.40 | 115.40 | 2.49% | 50,444 |
| Apr 23, 2026 | 114.00 | 114.80 | 112.60 | 112.60 | 112.60 | -3.92% | 16,779 |
| Apr 22, 2026 | 115.00 | 118.00 | 114.40 | 117.20 | 117.20 | 1.38% | 39,176 |
| Apr 21, 2026 | 118.20 | 118.80 | 115.60 | 115.60 | 115.60 | -2.69% | 9,324 |
| Apr 20, 2026 | 118.80 | 119.40 | 118.00 | 118.80 | 118.80 | -1.49% | 14,519 |
| Apr 17, 2026 | 117.80 | 121.40 | 117.80 | 120.60 | 120.60 | 2.03% | 36,035 |
| Apr 16, 2026 | 117.20 | 118.60 | 115.40 | 118.20 | 118.20 | 4.79% | 38,716 |
| Apr 15, 2026 | 112.00 | 113.20 | 111.40 | 112.80 | 112.80 | 0.89% | 44,177 |
| Apr 14, 2026 | 108.40 | 112.60 | 108.00 | 111.80 | 111.80 | 3.71% | 21,065 |
| Apr 13, 2026 | 107.80 | 108.20 | 107.20 | 107.80 | 107.80 | -1.10% | 14,913 |
| Apr 10, 2026 | 110.20 | 110.40 | 109.00 | 109.00 | 109.00 | 1.30% | 22,028 |
| Apr 9, 2026 | 108.00 | 108.40 | 106.20 | 107.60 | 107.60 | - | 23,187 |
| Apr 8, 2026 | 110.60 | 110.80 | 107.00 | 107.60 | 107.60 | 4.87% | 51,638 |
| Apr 7, 2026 | 105.80 | 106.80 | 102.60 | 102.60 | 102.60 | -2.66% | 29,659 |
| Apr 2, 2026 | 104.60 | 106.40 | 104.00 | 105.40 | 105.40 | -1.31% | 33,898 |
| Apr 1, 2026 | 108.80 | 108.80 | 106.60 | 106.80 | 106.80 | 0.38% | 37,615 |
| Mar 31, 2026 | 105.80 | 107.20 | 105.60 | 106.40 | 106.40 | -1.30% | 29,975 |
| Mar 30, 2026 | 107.00 | 108.00 | 106.60 | 107.80 | 107.80 | 0.94% | 8,051 |
| Mar 27, 2026 | 108.80 | 108.80 | 106.80 | 106.80 | 106.80 | -1.48% | 23,554 |
| Mar 26, 2026 | 108.80 | 110.00 | 108.20 | 108.40 | 108.40 | -3.56% | 14,461 |
| Mar 25, 2026 | 113.00 | 113.60 | 110.80 | 112.40 | 112.40 | 4.27% | 29,206 |
| Mar 24, 2026 | 108.60 | 108.60 | 107.00 | 107.80 | 107.80 | -0.37% | 26,052 |
| Mar 23, 2026 | 105.60 | 109.40 | 105.40 | 108.20 | 108.20 | 0.93% | 52,317 |
| Mar 20, 2026 | 109.20 | 109.40 | 107.20 | 107.20 | 107.20 | -1.11% | 36,843 |
| Mar 19, 2026 | 117.60 | 117.60 | 105.80 | 108.40 | 108.40 | -7.98% | 75,832 |
| Mar 18, 2026 | 122.20 | 123.00 | 117.80 | 117.80 | 117.80 | -0.17% | 26,488 |
| Mar 17, 2026 | 120.00 | 120.20 | 118.00 | 118.00 | 118.00 | -0.84% | 10,022 |
| Mar 16, 2026 | 119.40 | 121.60 | 119.00 | 119.00 | 119.00 | 0.68% | 22,153 |
| Mar 13, 2026 | 118.00 | 119.40 | 117.80 | 118.20 | 118.20 | 1.55% | 13,591 |
| Mar 12, 2026 | 116.40 | 117.80 | 116.00 | 116.40 | 116.40 | -0.68% | 16,498 |
| Mar 11, 2026 | 117.40 | 117.80 | 116.60 | 117.20 | 117.20 | -1.01% | 43,579 |
| Mar 10, 2026 | 116.80 | 118.80 | 115.80 | 118.40 | 118.40 | 4.41% | 26,334 |
| Mar 9, 2026 | 113.60 | 114.40 | 111.40 | 113.40 | 113.40 | -0.18% | 33,727 |
| Mar 6, 2026 | 115.40 | 115.40 | 111.60 | 113.60 | 113.60 | 1.07% | 67,727 |
| 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% | 19,288 |
| Dec 17, 2025 | 128.00 | 128.80 | 125.80 | 125.80 | 125.80 | -0.16% | 17,140 |
| Dec 16, 2025 | 126.00 | 126.80 | 125.20 | 126.00 | 126.00 | -2.02% | 26,649 |
| Dec 15, 2025 | 130.80 | 131.00 | 127.60 | 128.60 | 128.60 | -2.28% | 31,662 |
| Dec 12, 2025 | 134.20 | 135.20 | 131.60 | 131.60 | 131.60 | -0.30% | 20,966 |
| 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% | 15,593 |
| Dec 8, 2025 | 134.80 | 136.40 | 134.80 | 135.00 | 135.00 | -0.74% | 5,166 |
| 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 | 0.15% | 17,128 |
| Dec 3, 2025 | 135.40 | 136.00 | 134.40 | 135.20 | 135.20 | -1.60% | 19,275 |
| Dec 2, 2025 | 139.00 | 140.00 | 137.20 | 137.40 | 137.40 | -1.86% | 19,396 |
| Dec 1, 2025 | 136.60 | 140.20 | 136.60 | 140.00 | 140.00 | 2.64% | 46,834 |