Alibaba Group Holding Limited (FRA:2RR)
Germany
· Delayed Price · Currency is EUR 17.10
+0.18 (1.05%)
Dec 5, 2025, 5:03 PM CET
Alibaba Group Holding Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 16.90 | 17.09 | 16.90 | 17.09 | - | 0.97% | 1,050 |
| Dec 4, 2025 | 17.01 | 17.08 | 16.82 | 16.93 | 16.93 | -0.65% | 3,415 |
| Dec 3, 2025 | 16.96 | 17.05 | 16.85 | 17.04 | 17.04 | -1.53% | 7,225 |
| Dec 2, 2025 | 17.33 | 17.41 | 17.19 | 17.30 | 17.30 | -1.72% | 3,787 |
| Dec 1, 2025 | 17.30 | 17.60 | 17.00 | 17.60 | 17.60 | 4.77% | 5,078 |
| Nov 28, 2025 | 16.72 | 17.03 | 16.72 | 16.80 | 16.80 | 0.89% | 4,055 |
| Nov 27, 2025 | 16.69 | 16.82 | 16.65 | 16.65 | 16.65 | -1.70% | 2,692 |
| Nov 26, 2025 | 17.13 | 17.30 | 16.94 | 16.94 | 16.94 | -1.20% | 6,190 |
| Nov 25, 2025 | 17.55 | 18.20 | 16.87 | 17.15 | 17.15 | -2.35% | 6,683 |
| Nov 24, 2025 | 17.38 | 17.56 | 17.09 | 17.56 | 17.56 | 6.54% | 1,202 |
| Nov 21, 2025 | 16.49 | 16.49 | 16.14 | 16.48 | 16.48 | -2.94% | 14,915 |
| Nov 20, 2025 | 17.25 | 17.40 | 16.98 | 16.98 | 16.98 | -1.58% | 7,810 |
| Nov 19, 2025 | 17.50 | 17.51 | 17.15 | 17.25 | 17.25 | -0.79% | 1,150 |
| Nov 18, 2025 | 17.11 | 17.39 | 17.11 | 17.39 | 17.39 | 0.66% | 4,569 |
| Nov 17, 2025 | 17.17 | 17.39 | 16.88 | 17.28 | 17.28 | 5.07% | 14,521 |
| Nov 14, 2025 | 17.15 | 17.38 | 16.44 | 16.44 | 16.44 | -3.00% | 10,710 |
| Nov 13, 2025 | 17.83 | 18.04 | 16.95 | 16.95 | 16.95 | -0.88% | 5,920 |
| Nov 12, 2025 | 17.40 | 17.52 | 16.89 | 17.10 | 17.10 | -1.77% | 6,198 |
| Nov 11, 2025 | 17.90 | 17.90 | 17.41 | 17.41 | 17.41 | -4.09% | 3,775 |
| Nov 10, 2025 | 18.01 | 18.26 | 17.60 | 18.15 | 18.15 | 4.27% | 16,263 |
| Nov 7, 2025 | 17.90 | 17.90 | 17.41 | 17.41 | 17.41 | -5.81% | 8,617 |
| Nov 6, 2025 | 18.35 | 18.50 | 18.07 | 18.48 | 18.48 | 3.76% | 7,716 |
| Nov 5, 2025 | 17.84 | 18.16 | 17.58 | 17.81 | 17.81 | -1.40% | 13,075 |
| Nov 4, 2025 | 17.90 | 18.06 | 17.50 | 18.06 | 18.06 | -0.88% | 5,387 |
| Nov 3, 2025 | 18.30 | 18.36 | 18.04 | 18.22 | 18.22 | -0.43% | 5,410 |
| Oct 31, 2025 | 18.53 | 18.60 | 18.17 | 18.30 | 18.30 | -4.31% | 20,970 |
| Oct 30, 2025 | 19.00 | 19.15 | 19.00 | 19.12 | 19.12 | -1.84% | 2,782 |
| Oct 29, 2025 | 19.05 | 19.56 | 19.05 | 19.48 | 19.48 | 2.81% | 14,700 |
| Oct 28, 2025 | 18.82 | 19.20 | 18.82 | 18.95 | 18.95 | -2.21% | 4,723 |
| Oct 27, 2025 | 19.22 | 19.38 | 19.10 | 19.38 | 19.38 | 3.80% | 16,918 |
| Oct 24, 2025 | 18.72 | 18.91 | 18.53 | 18.67 | 18.67 | 0.19% | 7,480 |
| Oct 23, 2025 | 17.90 | 18.63 | 17.90 | 18.63 | 18.63 | 4.67% | 6,916 |
| Oct 22, 2025 | 17.98 | 18.18 | 17.80 | 17.80 | 17.80 | - | 9,769 |
| Oct 21, 2025 | 18.40 | 18.40 | 17.80 | 17.80 | 17.80 | -5.06% | 7,285 |
| Oct 20, 2025 | 17.85 | 18.75 | 17.75 | 18.75 | 18.75 | 3.48% | 6,356 |
| Oct 17, 2025 | 17.18 | 18.12 | 16.81 | 18.12 | 18.12 | 2.58% | 17,867 |
| Oct 16, 2025 | 17.72 | 18.09 | 17.64 | 17.66 | 17.66 | -2.40% | 10,880 |
| Oct 15, 2025 | 17.84 | 18.15 | 17.80 | 18.10 | 18.10 | 0.96% | 15,202 |
| Oct 14, 2025 | 17.40 | 18.00 | 17.10 | 17.92 | 17.92 | -1.52% | 9,555 |
| Oct 13, 2025 | 17.62 | 18.32 | 17.56 | 18.20 | 18.20 | 5.79% | 55,776 |
| Oct 10, 2025 | 18.52 | 18.74 | 17.00 | 17.20 | 17.20 | -7.11% | 21,398 |
| Oct 9, 2025 | 19.19 | 19.38 | 18.52 | 18.52 | 18.52 | -5.05% | 35,694 |
| Oct 8, 2025 | 19.51 | 19.70 | 19.14 | 19.50 | 19.50 | 1.04% | 20,284 |
| Oct 7, 2025 | 20.01 | 20.29 | 19.28 | 19.30 | 19.30 | -3.96% | 6,895 |
| Oct 6, 2025 | 19.98 | 20.40 | 19.80 | 20.10 | 20.10 | -0.99% | 9,284 |
| Oct 3, 2025 | 20.28 | 20.40 | 20.17 | 20.30 | 20.30 | 0.20% | 12,129 |
| Oct 2, 2025 | 20.01 | 20.70 | 20.01 | 20.26 | 20.26 | 3.91% | 153,112 |
| Oct 1, 2025 | 19.10 | 19.50 | 18.80 | 19.50 | 19.50 | 2.73% | 10,575 |
| Sep 30, 2025 | 19.50 | 19.60 | 18.98 | 18.98 | 18.98 | -1.16% | 19,244 |
| Sep 29, 2025 | 19.00 | 19.30 | 18.96 | 19.20 | 19.20 | 4.36% | 10,124 |
| Sep 26, 2025 | 18.48 | 18.60 | 18.16 | 18.40 | 18.40 | -2.20% | 23,381 |
| Sep 25, 2025 | 19.11 | 19.12 | 18.20 | 18.81 | 18.81 | -0.15% | 12,430 |
| Sep 24, 2025 | 18.34 | 19.20 | 18.34 | 18.84 | 18.84 | 9.04% | 9,759 |
| Sep 23, 2025 | 17.28 | 17.80 | 17.08 | 17.28 | 17.28 | -0.82% | 37,283 |
| Sep 22, 2025 | 17.41 | 17.79 | 17.28 | 17.42 | 17.42 | 1.29% | 3,076 |
| Sep 19, 2025 | 17.38 | 17.65 | 17.20 | 17.20 | 17.20 | -0.53% | 9,727 |
| Sep 18, 2025 | 17.20 | 17.49 | 17.13 | 17.29 | 17.29 | -1.75% | 14,150 |
| Sep 17, 2025 | 17.40 | 17.70 | 17.40 | 17.60 | 17.60 | 2.58% | 21,210 |
| Sep 16, 2025 | 16.60 | 17.16 | 16.58 | 17.16 | 17.16 | 2.44% | 7,801 |
| Sep 15, 2025 | 16.99 | 17.10 | 16.52 | 16.75 | 16.75 | 1.48% | 23,832 |
| Sep 12, 2025 | 16.55 | 16.70 | 16.35 | 16.51 | 16.51 | 0.49% | 10,593 |
| Sep 11, 2025 | 15.91 | 16.65 | 15.80 | 16.43 | 16.43 | 4.65% | 19,698 |
| Sep 10, 2025 | 15.80 | 15.81 | 15.35 | 15.70 | 15.70 | 0.91% | 9,739 |
| Sep 9, 2025 | 15.20 | 15.71 | 15.20 | 15.55 | 15.55 | 3.83% | 16,457 |
| Sep 8, 2025 | 15.00 | 15.05 | 14.79 | 14.98 | 14.98 | 6.47% | 7,080 |
| Sep 5, 2025 | 14.35 | 14.50 | 14.07 | 14.07 | 14.07 | -0.90% | 6,505 |
| Sep 4, 2025 | 14.12 | 14.35 | 14.00 | 14.20 | 14.20 | -3.09% | 7,675 |
| Sep 3, 2025 | 14.77 | 14.85 | 14.60 | 14.65 | 14.65 | -1.21% | 7,492 |
| Sep 2, 2025 | 14.78 | 14.98 | 14.50 | 14.83 | 14.83 | -1.11% | 9,899 |
| Sep 1, 2025 | 15.01 | 15.10 | 14.82 | 15.00 | 15.00 | 4.40% | 11,023 |
| Aug 29, 2025 | 12.76 | 14.65 | 12.70 | 14.36 | 14.36 | 11.11% | 29,467 |
| Aug 28, 2025 | 12.90 | 12.93 | 12.70 | 12.93 | 12.93 | -3.42% | 14,923 |
| Aug 27, 2025 | 13.50 | 13.54 | 13.39 | 13.39 | 13.39 | 0.54% | 2,440 |
| Aug 26, 2025 | 13.48 | 13.48 | 13.31 | 13.31 | 13.31 | -1.06% | 3,225 |
| Aug 25, 2025 | 13.60 | 13.64 | 13.45 | 13.46 | 13.46 | 2.72% | 12,310 |
| Aug 22, 2025 | 13.00 | 13.10 | 12.90 | 13.10 | 13.10 | 1.98% | 23,157 |
| Aug 21, 2025 | 12.80 | 12.85 | 12.60 | 12.85 | 12.85 | -0.42% | 6,742 |
| Aug 20, 2025 | 12.88 | 12.96 | 12.78 | 12.90 | 12.90 | -0.46% | 8,174 |
| Aug 19, 2025 | 12.98 | 13.16 | 12.96 | 12.96 | 12.96 | -0.99% | 3,755 |
| Aug 18, 2025 | 13.05 | 13.12 | 12.95 | 13.09 | 13.09 | 0.79% | 885 |
| Aug 15, 2025 | 12.97 | 13.09 | 12.97 | 12.99 | 12.99 | -1.62% | 6,889 |
| Aug 14, 2025 | 13.26 | 13.36 | 13.00 | 13.20 | 13.20 | -1.76% | 14,653 |
| Aug 13, 2025 | 13.29 | 13.60 | 13.20 | 13.44 | 13.44 | 2.97% | 3,931 |
| Aug 12, 2025 | 12.73 | 13.05 | 12.71 | 13.05 | 13.05 | 0.63% | 8,763 |
| Aug 11, 2025 | 12.92 | 12.99 | 12.83 | 12.97 | 12.97 | 0.53% | 3,943 |
| Aug 8, 2025 | 12.72 | 12.90 | 12.72 | 12.90 | 12.90 | 0.14% | 1,194 |
| Aug 7, 2025 | 13.00 | 13.10 | 12.88 | 12.88 | 12.88 | 1.48% | 2,885 |
| Aug 6, 2025 | 12.98 | 12.98 | 12.69 | 12.69 | 12.69 | -0.55% | 17,260 |
| Aug 5, 2025 | 12.73 | 12.94 | 12.60 | 12.76 | 12.76 | 0.30% | 15,566 |
| Aug 4, 2025 | 12.78 | 12.86 | 12.64 | 12.73 | 12.73 | 1.92% | 2,175 |
| Aug 1, 2025 | 13.05 | 13.20 | 12.49 | 12.49 | 12.49 | -3.58% | 11,996 |
| Jul 31, 2025 | 12.86 | 13.15 | 12.84 | 12.95 | 12.95 | 0.17% | 7,264 |
| Jul 30, 2025 | 13.00 | 13.05 | 12.90 | 12.93 | 12.93 | -0.57% | 2,900 |
| Jul 29, 2025 | 13.18 | 13.40 | 13.00 | 13.00 | 13.00 | -1.60% | 17,032 |
| Jul 28, 2025 | 13.01 | 13.21 | 13.01 | 13.21 | 13.21 | 1.98% | 6,568 |
| Jul 25, 2025 | 12.60 | 13.15 | 12.60 | 12.96 | 12.96 | -1.07% | 8,519 |
| Jul 24, 2025 | 13.03 | 13.16 | 12.92 | 13.10 | 13.10 | 1.60% | 6,530 |
| Jul 23, 2025 | 13.10 | 13.19 | 12.82 | 12.89 | 12.89 | -0.05% | 7,218 |
| Jul 22, 2025 | 12.71 | 13.01 | 12.71 | 12.90 | 12.90 | -1.51% | 3,026 |
| Jul 21, 2025 | 13.00 | 13.10 | 12.76 | 13.10 | 13.10 | 1.91% | 4,400 |