Skip to main content
Alibaba Group Holding Limited (FRA:2RR)
Germany flag Germany · Delayed Price · Currency is EUR
14.22
+0.20 (1.46%)
At close: Mar 6, 2026

Alibaba Group Holding Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 6, 202614.3514.5014.0014.2214.221.46%6,355
Mar 5, 202613.9414.1013.9414.0214.02-1.49%6,460
Mar 4, 202614.1514.5014.1514.2314.23-3.25%2,958
Mar 3, 202614.9414.9414.4314.7114.71-1.54%5,653
Mar 2, 202614.8315.1814.8014.9414.94-3.10%12,111
Feb 27, 202615.5915.6115.1615.4215.42-0.54%19,692
Feb 26, 202615.6415.7015.5015.5015.50-3.55%6,007
Feb 25, 202616.1616.2016.0416.0716.07-0.37%5,792
Feb 24, 202616.0416.1316.0416.1316.13-0.20%800
Feb 23, 202616.5316.5316.1616.1616.16-1.09%4,850
Feb 20, 202616.1016.3415.9616.3416.340.25%6,200
Feb 19, 202616.5016.6616.3016.3016.30-1.87%4,467
Feb 18, 202616.3016.6316.3016.6116.611.18%9,017
Feb 17, 202616.5016.6116.3716.4216.42-1.41%3,930
Feb 16, 202616.6416.6516.5116.6516.651.22%5,964
Feb 13, 202616.7516.7915.8616.4516.45-2.08%8,793
Feb 12, 202617.0417.1316.7416.8016.80-1.87%8,803
Feb 11, 202617.0917.3017.0317.1217.12-1.61%3,810
Feb 10, 202617.1917.5017.1317.4017.401.43%2,843
Feb 9, 202616.9817.3516.8717.1517.150.87%4,315
Feb 6, 202616.8717.0316.6917.0117.011.53%6,476
Feb 5, 202617.1517.3016.6116.7516.750.30%15,252
Feb 4, 202617.1717.3516.3016.7016.70-1.96%20,469
Feb 3, 202617.3817.5517.0317.0317.03-4.44%7,003
Feb 2, 202617.4017.8517.4017.8317.83-0.41%35,452
Jan 30, 202618.1018.2017.7617.9017.90-1.92%12,916
Jan 29, 202618.4818.7918.0018.2518.25-1.30%23,610
Jan 28, 202618.4118.5818.3318.4918.492.78%8,556
Jan 27, 202618.3818.3817.9917.9917.99-0.61%6,099
Jan 26, 202617.8218.1017.8018.1018.10-1.81%4,811
Jan 23, 202618.5018.7018.3418.4318.43-2.57%17,160
Jan 22, 202618.0519.2018.0218.9218.926.11%40,501
Jan 21, 202617.7417.9517.7217.8317.831.65%9,826
Jan 20, 202617.5917.5917.1917.5417.540.80%5,745
Jan 19, 202617.7117.7117.4017.4017.40-2.21%6,614
Jan 16, 202618.2318.4017.7917.7917.79-3.08%4,665
Jan 15, 202618.1818.6118.1718.3618.36-0.22%29,467
Jan 14, 202618.6218.6918.3118.4018.402.29%9,400
Jan 13, 202617.5018.3217.5017.9917.990.07%11,122
Jan 12, 202616.9417.9816.8017.9817.9812.28%19,474
Jan 9, 202616.2016.2816.0116.0116.01-2.67%10,615
Jan 8, 202615.6416.6015.5516.4516.453.63%11,444
Jan 7, 202615.9916.0415.8215.8715.87-3.09%10,237
Jan 6, 202616.6916.6916.3816.3816.38-1.62%3,945
Jan 5, 202616.8916.8916.5616.6516.65-0.69%3,450
Jan 2, 202616.1316.7716.1316.7716.777.30%3,570
Dec 30, 202515.5915.9115.5815.6315.63-0.34%636
Dec 29, 202515.9515.9515.5215.6815.68-1.88%11,122
Dec 23, 202515.9216.0315.7815.9815.98-0.78%5,127
Dec 22, 202516.1016.1315.7616.1116.111.10%12,814
Dec 19, 202516.0016.1615.8115.9315.931.66%13,871
Dec 18, 202515.7415.9215.5915.6715.67-0.86%1,320
Dec 17, 202515.9516.1015.6615.8115.81-0.40%4,760
Dec 16, 202515.5815.8915.5815.8715.87-0.38%5,401
Dec 15, 202516.2116.3815.9215.9315.93-4.04%9,403
Dec 12, 202516.6816.9516.6016.6016.60-0.36%6,892
Dec 11, 202516.5816.6616.4916.6616.66-3.27%3,570
Dec 10, 202516.7317.2216.7317.2217.222.89%6,598
Dec 9, 202516.6116.7416.6016.7416.74-1.76%7,175
Dec 8, 202516.8117.0416.8117.0417.04-0.37%2,184
Dec 5, 202516.9017.1716.9017.1017.101.05%2,943
Dec 4, 202517.0117.0816.8216.9316.93-0.65%3,415
Dec 3, 202516.9617.0516.8517.0417.04-1.53%7,225
Dec 2, 202517.3317.4117.1917.3017.30-1.72%3,787
Dec 1, 202517.3017.6017.0017.6017.604.77%5,078
Nov 28, 202516.7217.0316.7216.8016.800.89%4,055
Nov 27, 202516.6916.8216.6516.6516.65-1.70%2,692
Nov 26, 202517.1317.3016.9416.9416.94-1.20%6,190
Nov 25, 202517.5518.2016.8717.1517.15-2.35%6,683
Nov 24, 202517.3817.5617.0917.5617.566.54%1,202
Nov 21, 202516.4916.4916.1416.4816.48-2.94%14,915
Nov 20, 202517.2517.4016.9816.9816.98-1.58%7,810
Nov 19, 202517.5017.5117.1517.2517.25-0.79%1,150
Nov 18, 202517.1117.3917.1117.3917.390.66%4,569
Nov 17, 202517.1717.3916.8817.2817.285.07%14,521
Nov 14, 202517.1517.3816.4416.4416.44-3.00%10,710
Nov 13, 202517.8318.0416.9516.9516.95-0.88%5,920
Nov 12, 202517.4017.5216.8917.1017.10-1.77%6,198
Nov 11, 202517.9017.9017.4117.4117.41-4.09%3,775
Nov 10, 202518.0118.2617.6018.1518.154.27%16,263
Nov 7, 202517.9017.9017.4117.4117.41-5.81%8,617
Nov 6, 202518.3518.5018.0718.4818.483.76%7,716
Nov 5, 202517.8418.1617.5817.8117.81-1.40%13,075
Nov 4, 202517.9018.0617.5018.0618.06-0.88%5,387
Nov 3, 202518.3018.3618.0418.2218.22-0.43%5,410
Oct 31, 202518.5318.6018.1718.3018.30-4.31%20,970
Oct 30, 202519.0019.1519.0019.1219.12-1.84%2,782
Oct 29, 202519.0519.5619.0519.4819.482.81%14,700
Oct 28, 202518.8219.2018.8218.9518.95-2.21%4,723
Oct 27, 202519.2219.3819.1019.3819.383.80%16,918
Oct 24, 202518.7218.9118.5318.6718.670.19%7,480
Oct 23, 202517.9018.6317.9018.6318.634.67%6,916
Oct 22, 202517.9818.1817.8017.8017.80-9,769
Oct 21, 202518.4018.4017.8017.8017.80-5.06%7,285
Oct 20, 202517.8518.7517.7518.7518.753.48%6,356
Oct 17, 202517.1818.1216.8118.1218.122.58%17,867
Oct 16, 202517.7218.0917.6417.6617.66-2.40%10,880
Oct 15, 202517.8418.1517.8018.1018.100.96%15,202
Oct 14, 202517.4018.0017.1017.9217.92-1.52%9,555
Oct 13, 202517.6218.3217.5618.2018.205.79%55,776