Alibaba Group Holding Limited (FRA:2RR)
Germany
· Delayed Price · Currency is EUR 13.85
-0.34 (-2.40%)
At close: Apr 28, 2026
Alibaba Group Holding Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 13.98 | 13.98 | 13.77 | 13.91 | - | -2.00% | 10,640 |
| Apr 27, 2026 | 14.24 | 14.24 | 14.16 | 14.19 | 14.19 | -1.94% | 2,840 |
| Apr 24, 2026 | 14.46 | 14.47 | 14.20 | 14.47 | 14.47 | 3.06% | 4,040 |
| Apr 23, 2026 | 14.26 | 14.34 | 14.04 | 14.04 | 14.04 | -3.11% | 9,320 |
| Apr 22, 2026 | 14.23 | 14.69 | 14.23 | 14.49 | 14.49 | -0.07% | 4,083 |
| Apr 21, 2026 | 14.83 | 14.83 | 14.50 | 14.50 | 14.50 | -2.75% | 4,143 |
| Apr 20, 2026 | 14.83 | 14.91 | 14.83 | 14.91 | 14.91 | 0.68% | 1,360 |
| Apr 17, 2026 | 14.72 | 15.11 | 14.72 | 14.81 | 14.81 | -0.60% | 10,103 |
| Apr 16, 2026 | 14.70 | 14.90 | 14.50 | 14.90 | 14.90 | 5.45% | 7,994 |
| Apr 15, 2026 | 14.01 | 14.13 | 13.89 | 14.13 | 14.13 | 0.14% | 3,717 |
| Apr 14, 2026 | 13.50 | 14.11 | 13.46 | 14.11 | 14.11 | 4.99% | 7,888 |
| Apr 13, 2026 | 13.41 | 13.52 | 13.36 | 13.44 | 13.44 | -1.83% | 8,580 |
| Apr 10, 2026 | 13.85 | 13.90 | 13.69 | 13.69 | 13.69 | 1.11% | 9,715 |
| Apr 9, 2026 | 13.50 | 13.54 | 13.40 | 13.54 | 13.54 | -0.07% | 5,050 |
| Apr 8, 2026 | 13.75 | 13.91 | 13.40 | 13.55 | 13.55 | 5.28% | 20,836 |
| Apr 7, 2026 | 13.09 | 13.26 | 12.87 | 12.87 | 12.87 | -2.50% | 10,617 |
| Apr 2, 2026 | 13.00 | 13.22 | 13.00 | 13.20 | 13.20 | -1.36% | 9,190 |
| Apr 1, 2026 | 13.64 | 13.64 | 13.38 | 13.38 | 13.38 | -0.13% | 3,045 |
| Mar 31, 2026 | 13.25 | 13.40 | 13.16 | 13.40 | 13.40 | 1.36% | 3,577 |
| Mar 30, 2026 | 13.34 | 13.46 | 13.22 | 13.22 | 13.22 | -1.20% | 3,501 |
| Mar 27, 2026 | 13.64 | 13.64 | 13.38 | 13.38 | 13.38 | -1.25% | 6,254 |
| Mar 26, 2026 | 13.60 | 13.64 | 13.53 | 13.55 | 13.55 | -3.65% | 1,800 |
| Mar 25, 2026 | 14.20 | 14.20 | 13.99 | 14.06 | 14.06 | 5.41% | 4,016 |
| Mar 24, 2026 | 13.52 | 13.52 | 13.34 | 13.34 | 13.34 | -2.26% | 3,405 |
| Mar 23, 2026 | 13.10 | 13.65 | 13.02 | 13.65 | 13.65 | 2.63% | 6,963 |
| Mar 20, 2026 | 13.59 | 13.62 | 13.30 | 13.30 | 13.30 | -3.54% | 2,832 |
| Mar 19, 2026 | 14.69 | 14.69 | 13.35 | 13.79 | 13.79 | -4.58% | 35,581 |
| Mar 18, 2026 | 15.36 | 15.36 | 14.45 | 14.45 | 14.45 | -2.94% | 26,225 |
| Mar 17, 2026 | 15.05 | 15.07 | 14.84 | 14.89 | 14.89 | -0.28% | 4,125 |
| Mar 16, 2026 | 14.96 | 15.14 | 14.93 | 14.93 | 14.93 | 0.74% | 4,051 |
| Mar 13, 2026 | 14.84 | 14.84 | 14.68 | 14.82 | 14.82 | 1.17% | 2,450 |
| Mar 12, 2026 | 14.58 | 14.65 | 14.58 | 14.65 | 14.65 | 0.33% | 3,970 |
| Mar 11, 2026 | 14.70 | 14.70 | 14.60 | 14.60 | 14.60 | -1.36% | 4,650 |
| Mar 10, 2026 | 14.54 | 14.80 | 14.54 | 14.80 | 14.80 | 5.34% | 2,683 |
| Mar 9, 2026 | 14.14 | 14.30 | 13.88 | 14.05 | 14.05 | -1.20% | 7,992 |
| Mar 6, 2026 | 14.35 | 14.50 | 14.00 | 14.22 | 14.22 | 1.46% | 6,355 |
| Mar 5, 2026 | 13.94 | 14.10 | 13.94 | 14.02 | 14.02 | -1.49% | 6,460 |
| Mar 4, 2026 | 14.15 | 14.50 | 14.15 | 14.23 | 14.23 | -3.25% | 2,958 |
| Mar 3, 2026 | 14.94 | 14.94 | 14.43 | 14.71 | 14.71 | -1.54% | 5,653 |
| Mar 2, 2026 | 14.83 | 15.18 | 14.80 | 14.94 | 14.94 | -3.10% | 12,111 |
| Feb 27, 2026 | 15.59 | 15.61 | 15.16 | 15.42 | 15.42 | -0.54% | 19,692 |
| Feb 26, 2026 | 15.64 | 15.70 | 15.50 | 15.50 | 15.50 | -3.55% | 6,007 |
| Feb 25, 2026 | 16.16 | 16.20 | 16.04 | 16.07 | 16.07 | -0.37% | 5,792 |
| Feb 24, 2026 | 16.04 | 16.13 | 16.04 | 16.13 | 16.13 | -0.20% | 800 |
| Feb 23, 2026 | 16.53 | 16.53 | 16.16 | 16.16 | 16.16 | -1.09% | 4,850 |
| Feb 20, 2026 | 16.10 | 16.34 | 15.96 | 16.34 | 16.34 | 0.25% | 6,200 |
| Feb 19, 2026 | 16.50 | 16.66 | 16.30 | 16.30 | 16.30 | -1.87% | 4,467 |
| Feb 18, 2026 | 16.30 | 16.63 | 16.30 | 16.61 | 16.61 | 1.18% | 9,017 |
| Feb 17, 2026 | 16.50 | 16.61 | 16.37 | 16.42 | 16.42 | -1.41% | 3,930 |
| Feb 16, 2026 | 16.64 | 16.65 | 16.51 | 16.65 | 16.65 | 1.22% | 5,964 |
| Feb 13, 2026 | 16.75 | 16.79 | 15.86 | 16.45 | 16.45 | -2.08% | 8,793 |
| Feb 12, 2026 | 17.04 | 17.13 | 16.74 | 16.80 | 16.80 | -1.87% | 8,803 |
| Feb 11, 2026 | 17.09 | 17.30 | 17.03 | 17.12 | 17.12 | -1.61% | 3,810 |
| Feb 10, 2026 | 17.19 | 17.50 | 17.13 | 17.40 | 17.40 | 1.43% | 2,843 |
| Feb 9, 2026 | 16.98 | 17.35 | 16.87 | 17.15 | 17.15 | 0.87% | 4,315 |
| Feb 6, 2026 | 16.87 | 17.03 | 16.69 | 17.01 | 17.01 | 1.53% | 6,476 |
| Feb 5, 2026 | 17.15 | 17.30 | 16.61 | 16.75 | 16.75 | 0.30% | 15,252 |
| Feb 4, 2026 | 17.17 | 17.35 | 16.30 | 16.70 | 16.70 | -1.96% | 20,469 |
| Feb 3, 2026 | 17.38 | 17.55 | 17.03 | 17.03 | 17.03 | -4.44% | 7,003 |
| Feb 2, 2026 | 17.40 | 17.85 | 17.40 | 17.83 | 17.83 | -0.41% | 35,452 |
| Jan 30, 2026 | 18.10 | 18.20 | 17.76 | 17.90 | 17.90 | -1.92% | 12,916 |
| Jan 29, 2026 | 18.48 | 18.79 | 18.00 | 18.25 | 18.25 | -1.30% | 23,610 |
| Jan 28, 2026 | 18.41 | 18.58 | 18.33 | 18.49 | 18.49 | 2.78% | 8,556 |
| Jan 27, 2026 | 18.38 | 18.38 | 17.99 | 17.99 | 17.99 | -0.61% | 6,099 |
| Jan 26, 2026 | 17.82 | 18.10 | 17.80 | 18.10 | 18.10 | -1.81% | 4,811 |
| Jan 23, 2026 | 18.50 | 18.70 | 18.34 | 18.43 | 18.43 | -2.57% | 17,160 |
| Jan 22, 2026 | 18.05 | 19.20 | 18.02 | 18.92 | 18.92 | 6.11% | 40,501 |
| Jan 21, 2026 | 17.74 | 17.95 | 17.72 | 17.83 | 17.83 | 1.65% | 9,826 |
| Jan 20, 2026 | 17.59 | 17.59 | 17.19 | 17.54 | 17.54 | 0.80% | 5,745 |
| Jan 19, 2026 | 17.71 | 17.71 | 17.40 | 17.40 | 17.40 | -2.21% | 6,614 |
| Jan 16, 2026 | 18.23 | 18.40 | 17.79 | 17.79 | 17.79 | -3.08% | 4,665 |
| Jan 15, 2026 | 18.18 | 18.61 | 18.17 | 18.36 | 18.36 | -0.22% | 29,467 |
| Jan 14, 2026 | 18.62 | 18.69 | 18.31 | 18.40 | 18.40 | 2.29% | 9,400 |
| Jan 13, 2026 | 17.50 | 18.32 | 17.50 | 17.99 | 17.99 | 0.07% | 11,122 |
| Jan 12, 2026 | 16.94 | 17.98 | 16.80 | 17.98 | 17.98 | 12.28% | 19,474 |
| Jan 9, 2026 | 16.20 | 16.28 | 16.01 | 16.01 | 16.01 | -2.67% | 10,615 |
| Jan 8, 2026 | 15.64 | 16.60 | 15.55 | 16.45 | 16.45 | 3.63% | 11,444 |
| Jan 7, 2026 | 15.99 | 16.04 | 15.82 | 15.87 | 15.87 | -3.09% | 10,237 |
| Jan 6, 2026 | 16.69 | 16.69 | 16.38 | 16.38 | 16.38 | -1.62% | 3,945 |
| Jan 5, 2026 | 16.89 | 16.89 | 16.56 | 16.65 | 16.65 | -0.69% | 3,450 |
| Jan 2, 2026 | 16.13 | 16.77 | 16.13 | 16.77 | 16.77 | 7.30% | 3,570 |
| Dec 30, 2025 | 15.59 | 15.91 | 15.58 | 15.63 | 15.63 | -0.34% | 636 |
| Dec 29, 2025 | 15.95 | 15.95 | 15.52 | 15.68 | 15.68 | -1.88% | 11,122 |
| Dec 23, 2025 | 15.92 | 16.03 | 15.78 | 15.98 | 15.98 | -0.78% | 5,127 |
| Dec 22, 2025 | 16.10 | 16.13 | 15.76 | 16.11 | 16.11 | 1.10% | 12,814 |
| Dec 19, 2025 | 16.00 | 16.16 | 15.81 | 15.93 | 15.93 | 1.66% | 13,871 |
| Dec 18, 2025 | 15.74 | 15.92 | 15.59 | 15.67 | 15.67 | -0.86% | 1,320 |
| Dec 17, 2025 | 15.95 | 16.10 | 15.66 | 15.81 | 15.81 | -0.40% | 4,760 |
| Dec 16, 2025 | 15.58 | 15.89 | 15.58 | 15.87 | 15.87 | -0.38% | 5,401 |
| Dec 15, 2025 | 16.21 | 16.38 | 15.92 | 15.93 | 15.93 | -4.04% | 9,403 |
| Dec 12, 2025 | 16.68 | 16.95 | 16.60 | 16.60 | 16.60 | -0.36% | 6,892 |
| Dec 11, 2025 | 16.58 | 16.66 | 16.49 | 16.66 | 16.66 | -3.27% | 3,570 |
| Dec 10, 2025 | 16.73 | 17.22 | 16.73 | 17.22 | 17.22 | 2.89% | 6,598 |
| Dec 9, 2025 | 16.61 | 16.74 | 16.60 | 16.74 | 16.74 | -1.76% | 7,175 |
| Dec 8, 2025 | 16.81 | 17.04 | 16.81 | 17.04 | 17.04 | -0.37% | 2,184 |
| Dec 5, 2025 | 16.90 | 17.17 | 16.90 | 17.10 | 17.10 | 1.05% | 2,943 |
| 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 |