Alibaba Group Holding Limited (FRA:AHLA)
Germany
· Delayed Price · Currency is EUR 113.60
+2.00 (1.79%)
Apr 29, 2026, 8:05 AM CET
Alibaba Group Holding Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 110.40 | 111.80 | 110.40 | 111.60 | 111.60 | -1.24% | 1,044 |
| Apr 27, 2026 | 114.20 | 114.20 | 112.60 | 113.00 | 113.00 | -2.25% | 448 |
| Apr 24, 2026 | 115.80 | 116.00 | 113.00 | 115.60 | 115.60 | 2.85% | 1,297 |
| Apr 23, 2026 | 114.00 | 114.80 | 111.20 | 112.40 | 112.40 | -3.44% | 1,526 |
| Apr 22, 2026 | 114.00 | 117.00 | 114.00 | 116.40 | 116.40 | 1.04% | 1,184 |
| Apr 21, 2026 | 118.00 | 118.60 | 115.00 | 115.20 | 115.20 | -3.19% | 1,736 |
| Apr 20, 2026 | 118.60 | 119.60 | 118.40 | 119.00 | 119.00 | -0.67% | 841 |
| Apr 17, 2026 | 118.60 | 121.40 | 117.80 | 119.80 | 119.80 | 1.87% | 1,669 |
| Apr 16, 2026 | 117.00 | 119.40 | 116.40 | 117.60 | 117.60 | 4.07% | 2,508 |
| Apr 15, 2026 | 111.60 | 113.20 | 111.60 | 113.00 | 113.00 | 1.62% | 583 |
| Apr 14, 2026 | 107.40 | 111.80 | 107.40 | 111.20 | 111.20 | 2.21% | 1,650 |
| Apr 13, 2026 | 108.20 | 108.80 | 107.20 | 108.80 | 108.80 | 0.37% | 951 |
| Apr 10, 2026 | 110.80 | 110.80 | 108.40 | 108.40 | 108.40 | -0.55% | 848 |
| Apr 9, 2026 | 108.00 | 109.00 | 106.40 | 109.00 | 109.00 | 1.68% | 802 |
| Apr 8, 2026 | 111.00 | 111.00 | 107.00 | 107.20 | 107.20 | 4.08% | 4,223 |
| Apr 7, 2026 | 105.60 | 105.60 | 102.00 | 103.00 | 103.00 | -2.46% | 1,050 |
| Apr 2, 2026 | 104.40 | 105.80 | 104.40 | 105.60 | 105.60 | -1.31% | 1,706 |
| Apr 1, 2026 | 109.00 | 109.00 | 106.40 | 107.00 | 107.00 | -1.29% | 737 |
| Mar 31, 2026 | 105.40 | 108.40 | 105.40 | 108.40 | 108.40 | 1.88% | 1,464 |
| Mar 30, 2026 | 107.00 | 107.60 | 106.00 | 106.40 | 106.40 | 0.19% | 957 |
| Mar 27, 2026 | 108.40 | 108.40 | 106.20 | 106.20 | 106.20 | -2.57% | 873 |
| Mar 26, 2026 | 109.00 | 110.00 | 108.20 | 109.00 | 109.00 | -3.02% | 871 |
| Mar 25, 2026 | 112.40 | 113.40 | 111.80 | 112.40 | 112.40 | 3.50% | 1,140 |
| Mar 24, 2026 | 108.60 | 108.60 | 107.00 | 108.60 | 108.60 | 0.18% | 487 |
| Mar 23, 2026 | 104.40 | 109.40 | 104.40 | 108.40 | 108.40 | 2.46% | 1,239 |
| Mar 20, 2026 | 109.00 | 109.20 | 105.00 | 105.80 | 105.80 | -1.86% | 2,924 |
| Mar 19, 2026 | 117.60 | 117.80 | 106.00 | 107.80 | 107.80 | -8.33% | 4,574 |
| Mar 18, 2026 | 122.20 | 122.80 | 117.60 | 117.60 | 117.60 | -0.68% | 897 |
| Mar 17, 2026 | 120.20 | 120.20 | 118.00 | 118.40 | 118.40 | -0.34% | 678 |
| Mar 16, 2026 | 120.00 | 121.60 | 118.60 | 118.80 | 118.80 | 0.51% | 1,473 |
| Mar 13, 2026 | 118.00 | 118.80 | 117.40 | 118.20 | 118.20 | 1.55% | 1,291 |
| Mar 12, 2026 | 116.20 | 117.00 | 116.00 | 116.40 | 116.40 | -0.68% | 2,442 |
| Mar 11, 2026 | 117.40 | 117.60 | 116.80 | 117.20 | 117.20 | -0.68% | 1,752 |
| Mar 10, 2026 | 117.20 | 119.40 | 116.40 | 118.00 | 118.00 | 3.51% | 937 |
| Mar 9, 2026 | 113.40 | 114.60 | 111.60 | 114.00 | 114.00 | 1.06% | 1,459 |
| Mar 6, 2026 | 115.00 | 115.40 | 111.60 | 112.80 | 112.80 | 0.89% | 5,028 |
| Mar 5, 2026 | 111.40 | 113.20 | 111.00 | 111.80 | 111.80 | -1.93% | 5,642 |
| Mar 4, 2026 | 113.80 | 116.80 | 113.40 | 114.00 | 114.00 | -2.06% | 3,380 |
| Mar 3, 2026 | 118.80 | 119.00 | 115.80 | 116.40 | 116.40 | -4.12% | 3,349 |
| Mar 2, 2026 | 118.40 | 121.80 | 118.40 | 121.40 | 121.40 | -0.33% | 5,075 |
| Feb 27, 2026 | 125.00 | 125.00 | 121.20 | 121.80 | 121.80 | -2.72% | 2,615 |
| Feb 26, 2026 | 124.60 | 125.80 | 123.60 | 125.20 | 125.20 | -2.95% | 2,568 |
| Feb 25, 2026 | 129.40 | 129.80 | 128.00 | 129.00 | 129.00 | -0.77% | 866 |
| Feb 24, 2026 | 128.00 | 130.40 | 128.00 | 130.00 | 130.00 | 0.31% | 561 |
| Feb 23, 2026 | 131.80 | 132.40 | 129.20 | 129.60 | 129.60 | -0.92% | 1,846 |
| Feb 20, 2026 | 129.00 | 131.40 | 128.20 | 130.80 | 130.80 | -0.30% | 1,868 |
| Feb 19, 2026 | 132.80 | 132.80 | 130.40 | 131.20 | 131.20 | -0.91% | 422 |
| Feb 18, 2026 | 132.00 | 133.20 | 131.40 | 132.40 | 132.40 | 0.91% | 1,096 |
| Feb 17, 2026 | 132.40 | 133.20 | 130.40 | 131.20 | 131.20 | -0.30% | 1,691 |
| Feb 16, 2026 | 132.00 | 133.00 | 131.60 | 131.60 | 131.60 | 0.77% | 810 |
| Feb 13, 2026 | 134.00 | 134.00 | 128.60 | 130.60 | 130.60 | -2.10% | 3,153 |
| Feb 12, 2026 | 136.20 | 137.20 | 132.80 | 133.40 | 133.40 | -3.47% | 890 |
| Feb 11, 2026 | 137.40 | 138.40 | 136.40 | 138.20 | 138.20 | -1.29% | 902 |
| Feb 10, 2026 | 137.60 | 140.40 | 137.40 | 140.00 | 140.00 | 2.49% | 526 |
| Feb 9, 2026 | 137.00 | 138.20 | 135.80 | 136.60 | 136.60 | -0.58% | 1,932 |
| Feb 6, 2026 | 134.20 | 137.40 | 134.20 | 137.40 | 137.40 | 3.00% | 1,080 |
| Feb 5, 2026 | 137.00 | 138.60 | 133.40 | 133.40 | 133.40 | -0.89% | 1,120 |
| Feb 4, 2026 | 138.40 | 138.40 | 133.60 | 134.60 | 134.60 | -2.46% | 1,486 |
| Feb 3, 2026 | 139.80 | 140.00 | 135.60 | 138.00 | 138.00 | -3.50% | 2,294 |
| Feb 2, 2026 | 139.20 | 143.20 | 139.00 | 143.00 | 143.00 | -0.42% | 899 |
| Jan 30, 2026 | 145.00 | 145.60 | 143.00 | 143.60 | 143.60 | -1.37% | 2,252 |
| Jan 29, 2026 | 147.60 | 151.00 | 145.40 | 145.60 | 145.60 | -0.82% | 2,981 |
| Jan 28, 2026 | 147.40 | 148.20 | 146.60 | 146.80 | 146.80 | 2.66% | 2,152 |
| Jan 27, 2026 | 146.40 | 147.40 | 143.00 | 143.00 | 143.00 | -0.83% | 888 |
| Jan 26, 2026 | 143.20 | 145.00 | 142.60 | 144.20 | 144.20 | -1.50% | 1,562 |
| Jan 23, 2026 | 147.40 | 150.20 | 146.40 | 146.40 | 146.40 | -3.30% | 1,865 |
| Jan 22, 2026 | 144.20 | 153.80 | 143.60 | 151.40 | 151.40 | 4.99% | 3,682 |
| Jan 21, 2026 | 142.40 | 145.00 | 141.80 | 144.20 | 144.20 | 4.19% | 2,125 |
| Jan 20, 2026 | 139.80 | 141.20 | 137.60 | 138.40 | 138.40 | -1.14% | 1,785 |
| Jan 19, 2026 | 141.20 | 141.40 | 139.80 | 140.00 | 140.00 | -1.96% | 1,734 |
| Jan 16, 2026 | 146.40 | 146.60 | 141.60 | 142.80 | 142.80 | -2.99% | 2,019 |
| Jan 15, 2026 | 145.20 | 148.80 | 144.40 | 147.20 | 147.20 | 0.68% | 2,122 |
| Jan 14, 2026 | 148.00 | 148.80 | 146.20 | 146.20 | 146.20 | 1.95% | 3,726 |
| Jan 13, 2026 | 139.20 | 145.80 | 139.20 | 143.40 | 143.40 | 0.42% | 6,154 |
| Jan 12, 2026 | 134.80 | 143.00 | 134.60 | 142.80 | 142.80 | 10.19% | 3,071 |
| Jan 9, 2026 | 129.40 | 129.80 | 128.60 | 129.60 | 129.60 | -2.11% | 1,041 |
| Jan 8, 2026 | 124.40 | 133.20 | 124.00 | 132.40 | 132.40 | 5.25% | 6,063 |
| Jan 7, 2026 | 127.60 | 128.00 | 125.60 | 125.80 | 125.80 | -2.63% | 1,744 |
| Jan 6, 2026 | 132.80 | 132.80 | 129.20 | 129.20 | 129.20 | -2.86% | 445 |
| Jan 5, 2026 | 134.80 | 134.80 | 130.40 | 133.00 | 133.00 | 0.30% | 1,070 |
| Jan 2, 2026 | 129.80 | 133.60 | 129.60 | 132.60 | 132.60 | 4.74% | 1,461 |
| Dec 30, 2025 | 126.40 | 126.60 | 126.20 | 126.60 | 126.60 | 0.48% | 938 |
| Dec 29, 2025 | 125.60 | 126.00 | 125.20 | 126.00 | 126.00 | -1.56% | 2,400 |
| Dec 23, 2025 | 128.20 | 128.80 | 127.40 | 128.00 | 128.00 | -0.31% | 1,419 |
| Dec 22, 2025 | 127.80 | 128.80 | 126.80 | 128.40 | 128.40 | 0.47% | 2,493 |
| Dec 19, 2025 | 127.40 | 128.80 | 127.20 | 127.80 | 127.80 | 1.75% | 426 |
| Dec 18, 2025 | 125.00 | 126.80 | 125.00 | 125.60 | 125.60 | 0.32% | 1,109 |
| Dec 17, 2025 | 128.40 | 128.80 | 125.20 | 125.20 | 125.20 | -1.73% | 1,098 |
| Dec 16, 2025 | 125.00 | 127.40 | 125.00 | 127.40 | 127.40 | -0.31% | 3,458 |
| Dec 15, 2025 | 130.00 | 131.00 | 127.40 | 127.80 | 127.80 | -3.47% | 2,174 |
| Dec 12, 2025 | 134.00 | 134.80 | 131.40 | 132.40 | 132.40 | -0.90% | 1,008 |
| Dec 11, 2025 | 133.00 | 133.60 | 131.20 | 133.60 | 133.60 | -1.76% | 2,459 |
| Dec 10, 2025 | 134.60 | 138.00 | 134.20 | 136.00 | 136.00 | 1.19% | 1,858 |
| Dec 9, 2025 | 134.00 | 134.40 | 132.60 | 134.40 | 134.40 | -0.74% | 1,881 |
| Dec 8, 2025 | 135.40 | 136.20 | 134.80 | 135.40 | 135.40 | -0.44% | 1,606 |
| 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 |