Alibaba Group Holding Limited (FRA:AHLA)
Germany
· Delayed Price · Currency is EUR 136.00
+1.00 (0.74%)
At close: Dec 5, 2025
Alibaba Group Holding Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 136.00 | 137.00 | 135.60 | 136.00 | 136.00 | 0.74% | 3,236 |
| Dec 4, 2025 | 135.80 | 136.00 | 134.60 | 135.00 | 135.00 | -0.30% | 1,315 |
| Dec 3, 2025 | 135.60 | 136.00 | 134.60 | 135.40 | 135.40 | -1.88% | 1,278 |
| Dec 2, 2025 | 139.00 | 139.80 | 137.60 | 138.00 | 138.00 | -2.40% | 595 |
| Dec 1, 2025 | 138.00 | 141.80 | 136.80 | 141.40 | 141.40 | 4.43% | 1,826 |
| Nov 28, 2025 | 134.60 | 136.40 | 134.20 | 135.40 | 135.40 | 1.50% | 932 |
| Nov 27, 2025 | 134.20 | 135.20 | 133.20 | 133.40 | 133.40 | -1.77% | 4,309 |
| Nov 26, 2025 | 137.80 | 139.20 | 133.00 | 135.80 | 135.80 | 0.15% | 1,111 |
| Nov 25, 2025 | 138.60 | 145.80 | 135.00 | 135.60 | 135.60 | -2.87% | 4,539 |
| Nov 24, 2025 | 137.60 | 140.00 | 137.00 | 139.60 | 139.60 | 4.96% | 4,731 |
| Nov 21, 2025 | 131.60 | 134.40 | 129.00 | 133.00 | 133.00 | - | 3,131 |
| Nov 20, 2025 | 137.80 | 139.60 | 132.80 | 133.00 | 133.00 | -3.62% | 1,182 |
| Nov 19, 2025 | 138.00 | 138.80 | 137.00 | 138.00 | 138.00 | -0.29% | 825 |
| Nov 18, 2025 | 136.40 | 138.60 | 135.60 | 138.40 | 138.40 | 1.62% | 1,715 |
| Nov 17, 2025 | 137.00 | 138.60 | 135.40 | 136.20 | 136.20 | 3.34% | 2,276 |
| Nov 14, 2025 | 137.00 | 139.60 | 130.60 | 131.80 | 131.80 | -4.08% | 2,525 |
| Nov 13, 2025 | 144.00 | 144.00 | 136.40 | 137.40 | 137.40 | 0.88% | 1,994 |
| Nov 12, 2025 | 138.60 | 139.80 | 135.00 | 136.20 | 136.20 | -1.59% | 2,272 |
| Nov 11, 2025 | 141.80 | 142.40 | 138.00 | 138.40 | 138.40 | -3.22% | 967 |
| Nov 10, 2025 | 146.00 | 146.00 | 141.60 | 143.00 | 143.00 | 0.28% | 1,105 |
| Nov 7, 2025 | 142.40 | 143.20 | 139.40 | 142.60 | 142.60 | -2.19% | 1,949 |
| Nov 6, 2025 | 146.20 | 147.80 | 143.80 | 145.80 | 145.80 | 1.53% | 1,560 |
| Nov 5, 2025 | 141.20 | 145.00 | 141.20 | 143.60 | 143.60 | 0.56% | 1,501 |
| Nov 4, 2025 | 142.00 | 144.00 | 140.80 | 142.80 | 142.80 | -1.79% | 2,150 |
| Nov 3, 2025 | 145.40 | 146.60 | 145.00 | 145.40 | 145.40 | -1.09% | 1,090 |
| Oct 31, 2025 | 150.00 | 150.00 | 145.80 | 147.00 | 147.00 | -2.26% | 1,682 |
| Oct 30, 2025 | 151.60 | 153.40 | 150.20 | 150.40 | 150.40 | -2.72% | 3,979 |
| Oct 29, 2025 | 152.60 | 155.80 | 152.00 | 154.60 | 154.60 | 2.52% | 1,618 |
| Oct 28, 2025 | 150.60 | 153.00 | 150.00 | 150.80 | 150.80 | -1.95% | 2,109 |
| Oct 27, 2025 | 155.00 | 155.00 | 153.00 | 153.80 | 153.80 | 2.81% | 9,872 |
| Oct 24, 2025 | 148.20 | 151.60 | 148.20 | 149.60 | 149.60 | 1.22% | 2,325 |
| Oct 23, 2025 | 143.20 | 148.80 | 143.20 | 147.80 | 147.80 | 3.50% | 1,733 |
| Oct 22, 2025 | 143.60 | 145.20 | 141.20 | 142.80 | 142.80 | -0.70% | 844 |
| Oct 21, 2025 | 148.00 | 148.00 | 143.60 | 143.80 | 143.80 | -3.49% | 1,792 |
| Oct 20, 2025 | 142.00 | 150.00 | 142.00 | 149.00 | 149.00 | 4.05% | 3,160 |
| Oct 17, 2025 | 136.60 | 144.00 | 134.60 | 143.20 | 143.20 | 1.27% | 3,914 |
| Oct 16, 2025 | 140.80 | 143.60 | 140.80 | 141.40 | 141.40 | -0.42% | 1,979 |
| Oct 15, 2025 | 142.40 | 144.00 | 142.00 | 142.00 | 142.00 | 1.28% | 2,036 |
| Oct 14, 2025 | 140.00 | 143.20 | 137.40 | 140.20 | 140.20 | -2.77% | 3,999 |
| Oct 13, 2025 | 142.00 | 145.60 | 141.00 | 144.20 | 144.20 | 5.56% | 3,976 |
| Oct 10, 2025 | 147.60 | 148.80 | 136.00 | 136.60 | 136.60 | -8.93% | 8,665 |
| Oct 9, 2025 | 155.60 | 155.60 | 149.00 | 150.00 | 150.00 | -3.97% | 2,758 |
| Oct 8, 2025 | 156.20 | 157.40 | 152.40 | 156.20 | 156.20 | 0.39% | 6,285 |
| Oct 7, 2025 | 161.00 | 161.00 | 154.60 | 155.60 | 155.60 | -2.75% | 3,038 |
| Oct 6, 2025 | 159.00 | 162.00 | 158.00 | 160.00 | 160.00 | - | 3,895 |
| Oct 3, 2025 | 161.80 | 162.60 | 160.00 | 160.00 | 160.00 | -0.74% | 1,933 |
| Oct 2, 2025 | 160.00 | 163.80 | 159.60 | 161.20 | 161.20 | 3.33% | 4,819 |
| Oct 1, 2025 | 152.20 | 156.00 | 151.20 | 156.00 | 156.00 | 2.63% | 1,612 |
| Sep 30, 2025 | 154.00 | 155.60 | 151.40 | 152.00 | 152.00 | -0.78% | 4,571 |
| Sep 29, 2025 | 151.40 | 154.00 | 151.40 | 153.20 | 153.20 | 4.08% | 4,552 |
| Sep 26, 2025 | 148.60 | 148.60 | 145.60 | 147.20 | 147.20 | -2.13% | 2,448 |
| Sep 25, 2025 | 152.80 | 152.80 | 145.80 | 150.40 | 150.40 | 0.13% | 4,306 |
| Sep 24, 2025 | 148.00 | 153.20 | 147.80 | 150.20 | 150.20 | 8.84% | 4,937 |
| Sep 23, 2025 | 137.60 | 142.00 | 137.00 | 138.00 | 138.00 | -0.29% | 1,856 |
| Sep 22, 2025 | 139.00 | 142.00 | 138.40 | 138.40 | 138.40 | -0.14% | 39,926 |
| Sep 19, 2025 | 139.00 | 141.20 | 138.60 | 138.60 | 138.60 | 0.73% | 2,647 |
| Sep 18, 2025 | 139.60 | 140.00 | 136.00 | 137.60 | 137.60 | -1.99% | 3,135 |
| Sep 17, 2025 | 139.00 | 141.00 | 138.80 | 140.40 | 140.40 | 2.93% | 3,223 |
| Sep 16, 2025 | 134.80 | 137.00 | 133.40 | 136.40 | 136.40 | 1.79% | 3,754 |
| Sep 15, 2025 | 135.00 | 136.20 | 133.40 | 134.00 | 134.00 | 1.36% | 2,796 |
| Sep 12, 2025 | 132.40 | 132.60 | 130.20 | 132.20 | 132.20 | - | 4,530 |
| Sep 11, 2025 | 127.80 | 133.40 | 125.60 | 132.20 | 132.20 | 7.48% | 4,332 |
| Sep 10, 2025 | 127.40 | 127.40 | 122.20 | 123.00 | 123.00 | -1.76% | 4,519 |
| Sep 9, 2025 | 123.00 | 125.60 | 122.60 | 125.20 | 125.20 | 5.21% | 4,499 |
| Sep 8, 2025 | 119.40 | 120.40 | 118.60 | 119.00 | 119.00 | 2.94% | 1,316 |
| Sep 5, 2025 | 114.40 | 116.40 | 113.60 | 115.60 | 115.60 | 2.66% | 1,456 |
| Sep 4, 2025 | 114.80 | 114.80 | 112.00 | 112.60 | 112.60 | -3.60% | 2,392 |
| Sep 3, 2025 | 117.60 | 118.00 | 116.60 | 116.80 | 116.80 | -1.85% | 1,138 |
| Sep 2, 2025 | 119.20 | 119.40 | 115.20 | 119.00 | 119.00 | - | 4,127 |
| Sep 1, 2025 | 120.40 | 120.40 | 118.00 | 119.00 | 119.00 | 3.30% | 9,278 |
| Aug 29, 2025 | 102.80 | 116.60 | 101.20 | 115.20 | 115.20 | 12.50% | 10,675 |
| Aug 28, 2025 | 103.80 | 103.80 | 101.80 | 102.40 | 102.40 | -2.48% | 3,934 |
| Aug 27, 2025 | 108.80 | 108.80 | 104.60 | 105.00 | 105.00 | -1.32% | 1,297 |
| Aug 26, 2025 | 108.20 | 108.20 | 106.40 | 106.40 | 106.40 | -0.56% | 960 |
| Aug 25, 2025 | 109.00 | 109.40 | 106.40 | 107.00 | 107.00 | 2.10% | 2,338 |
| Aug 22, 2025 | 103.20 | 105.00 | 103.20 | 104.80 | 104.80 | 3.15% | 2,771 |
| Aug 21, 2025 | 102.20 | 102.40 | 101.00 | 101.60 | 101.60 | -0.97% | 242 |
| Aug 20, 2025 | 103.00 | 103.40 | 102.00 | 102.60 | 102.60 | -0.39% | 561 |
| Aug 19, 2025 | 104.00 | 104.60 | 103.00 | 103.00 | 103.00 | -0.77% | 628 |
| Aug 18, 2025 | 104.80 | 104.80 | 103.60 | 103.80 | 103.80 | 0.39% | 1,399 |
| Aug 15, 2025 | 103.80 | 104.00 | 103.20 | 103.40 | 103.40 | -1.34% | 616 |
| Aug 14, 2025 | 106.40 | 107.40 | 104.80 | 104.80 | 104.80 | -3.14% | 1,191 |
| Aug 13, 2025 | 106.00 | 109.00 | 106.00 | 108.20 | 108.20 | 3.24% | 2,641 |
| Aug 12, 2025 | 102.20 | 105.20 | 101.40 | 104.80 | 104.80 | 2.54% | 1,114 |
| Aug 11, 2025 | 103.60 | 103.60 | 101.80 | 102.20 | 102.20 | -1.16% | 696 |
| Aug 8, 2025 | 102.00 | 103.60 | 101.80 | 103.40 | 103.40 | -0.19% | 879 |
| Aug 7, 2025 | 104.40 | 104.60 | 103.00 | 103.60 | 103.60 | - | 1,062 |
| Aug 6, 2025 | 103.40 | 103.80 | 101.60 | 103.60 | 103.60 | 2.57% | 775 |
| Aug 5, 2025 | 101.80 | 102.40 | 101.00 | 101.00 | 101.00 | -0.39% | 919 |
| Aug 4, 2025 | 101.80 | 102.40 | 101.00 | 101.40 | 101.40 | 0.40% | 5,310 |
| Aug 1, 2025 | 104.80 | 104.80 | 100.40 | 101.00 | 101.00 | -3.81% | 2,095 |
| Jul 31, 2025 | 103.40 | 106.00 | 102.80 | 105.00 | 105.00 | 2.54% | 891 |
| Jul 30, 2025 | 103.60 | 104.00 | 102.40 | 102.40 | 102.40 | -0.58% | 727 |
| Jul 29, 2025 | 105.00 | 106.60 | 103.00 | 103.00 | 103.00 | -2.28% | 1,288 |
| Jul 28, 2025 | 103.80 | 106.00 | 103.80 | 105.40 | 105.40 | 3.13% | 954 |
| Jul 25, 2025 | 102.20 | 102.40 | 102.00 | 102.20 | 102.20 | -0.78% | 802 |
| Jul 24, 2025 | 104.00 | 104.60 | 102.40 | 103.00 | 103.00 | -0.77% | 838 |
| Jul 23, 2025 | 105.00 | 105.00 | 103.80 | 103.80 | 103.80 | 1.17% | 1,541 |
| Jul 22, 2025 | 103.00 | 103.00 | 102.00 | 102.60 | 102.60 | - | 1,479 |
| Jul 21, 2025 | 103.60 | 104.40 | 102.60 | 102.60 | 102.60 | -0.77% | 1,091 |