Alibaba Group Holding Limited (VIE:AHLA)
Austria
· Delayed Price · Currency is EUR 135.60
+0.20 (0.15%)
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 | 135.80 | 136.80 | 135.80 | 136.80 | - | 1.03% | 25 |
| Dec 4, 2025 | 135.80 | 136.00 | 135.40 | 135.40 | 135.40 | - | - |
| Dec 3, 2025 | 135.80 | 135.80 | 134.80 | 135.40 | 135.40 | -1.31% | 182 |
| Dec 2, 2025 | 139.20 | 139.40 | 137.20 | 137.20 | 137.20 | -1.86% | - |
| Dec 1, 2025 | 137.00 | 139.80 | 136.80 | 139.80 | 139.80 | 2.95% | 66 |
| Nov 28, 2025 | 134.80 | 135.80 | 134.60 | 135.80 | 135.80 | 1.65% | 66 |
| Nov 27, 2025 | 134.00 | 134.00 | 133.60 | 133.60 | 133.60 | -2.48% | - |
| Nov 26, 2025 | 137.60 | 139.00 | 137.00 | 137.00 | 137.00 | 0.59% | 198 |
| Nov 25, 2025 | 141.20 | 144.80 | 135.80 | 136.20 | 136.20 | -2.01% | 429 |
| Nov 24, 2025 | 138.00 | 139.00 | 137.40 | 139.00 | 139.00 | 6.27% | 78 |
| Nov 21, 2025 | 131.20 | 132.40 | 130.20 | 130.80 | 130.80 | -3.68% | 86 |
| Nov 20, 2025 | 138.60 | 138.60 | 135.80 | 135.80 | 135.80 | -1.31% | - |
| Nov 19, 2025 | 138.60 | 138.80 | 137.60 | 137.60 | 137.60 | - | 22 |
| Nov 18, 2025 | 136.20 | 137.80 | 136.00 | 137.60 | 137.60 | -0.15% | - |
| Nov 17, 2025 | 136.80 | 137.80 | 135.60 | 137.80 | 137.80 | 2.68% | 198 |
| Nov 14, 2025 | 137.20 | 137.20 | 134.20 | 134.20 | 134.20 | -2.47% | 66 |
| Nov 13, 2025 | 143.20 | 143.20 | 137.60 | 137.60 | 137.60 | 0.88% | - |
| Nov 12, 2025 | 139.40 | 139.60 | 136.40 | 136.40 | 136.40 | -2.01% | - |
| Nov 11, 2025 | 142.60 | 142.60 | 139.20 | 139.20 | 139.20 | -2.11% | - |
| Nov 10, 2025 | 145.60 | 145.80 | 142.20 | 142.20 | 142.20 | 1.14% | 195 |
| Nov 7, 2025 | 143.20 | 143.20 | 140.60 | 140.60 | 140.60 | -2.36% | 50 |
| Nov 6, 2025 | 147.00 | 147.40 | 144.00 | 144.00 | 144.00 | 0.70% | 9 |
| Nov 5, 2025 | 141.20 | 143.00 | 141.20 | 143.00 | 143.00 | -1.11% | 256 |
| Nov 4, 2025 | 142.20 | 144.60 | 141.00 | 144.60 | 144.60 | -0.28% | 17 |
| Nov 3, 2025 | 146.20 | 146.60 | 145.00 | 145.00 | 145.00 | -1.89% | 66 |
| Oct 31, 2025 | 147.40 | 147.80 | 146.40 | 147.80 | 147.80 | -2.51% | 66 |
| Oct 30, 2025 | 152.60 | 152.60 | 151.20 | 151.60 | 151.60 | -1.43% | 132 |
| Oct 29, 2025 | 153.80 | 155.40 | 153.80 | 153.80 | 153.80 | 1.85% | 66 |
| Oct 28, 2025 | 151.20 | 153.00 | 151.00 | 151.00 | 151.00 | -2.08% | - |
| Oct 27, 2025 | 153.80 | 154.20 | 153.40 | 154.20 | 154.20 | 1.85% | 66 |
| Oct 24, 2025 | 149.20 | 151.40 | 149.20 | 151.40 | 151.40 | 2.16% | - |
| Oct 23, 2025 | 145.80 | 148.20 | 145.40 | 148.20 | 148.20 | 3.93% | 20 |
| Oct 22, 2025 | 144.00 | 144.40 | 142.60 | 142.60 | 142.60 | -1.52% | 10 |
| Oct 21, 2025 | 147.00 | 147.40 | 144.80 | 144.80 | 144.80 | -2.43% | 5 |
| Oct 20, 2025 | 143.20 | 148.40 | 142.80 | 148.40 | 148.40 | 4.95% | - |
| Oct 17, 2025 | 135.20 | 141.40 | 135.00 | 141.40 | 141.40 | -1.39% | 204 |
| Oct 16, 2025 | 142.00 | 143.40 | 142.00 | 143.40 | 143.40 | -0.42% | 19 |
| Oct 15, 2025 | 142.80 | 144.00 | 142.80 | 144.00 | 144.00 | 1.69% | 46 |
| Oct 14, 2025 | 146.00 | 146.00 | 138.80 | 141.60 | 141.60 | -2.75% | 136 |
| Oct 13, 2025 | 142.20 | 145.60 | 142.00 | 145.60 | 145.60 | 0.41% | 60 |
| Oct 10, 2025 | 147.80 | 148.00 | 145.00 | 145.00 | 145.00 | -3.46% | 175 |
| Oct 9, 2025 | 154.20 | 154.20 | 150.20 | 150.20 | 150.20 | -2.34% | 7 |
| Oct 8, 2025 | 155.80 | 157.00 | 153.80 | 153.80 | 153.80 | -1.66% | 348 |
| Oct 7, 2025 | 160.60 | 161.00 | 156.40 | 156.40 | 156.40 | -3.10% | 35 |
| Oct 6, 2025 | 159.20 | 161.40 | 159.20 | 161.40 | 161.40 | 0.12% | 312 |
| Oct 3, 2025 | 162.20 | 162.60 | 161.20 | 161.20 | 161.20 | -0.74% | 144 |
| Oct 2, 2025 | 161.00 | 162.40 | 159.80 | 162.40 | 162.40 | 5.18% | 10 |
| Oct 1, 2025 | 151.40 | 154.40 | 151.40 | 154.40 | 154.40 | 1.18% | - |
| Sep 30, 2025 | 154.80 | 155.20 | 152.60 | 152.60 | 152.60 | 0.13% | 381 |
| Sep 29, 2025 | 151.80 | 152.80 | 151.80 | 152.40 | 152.40 | 3.81% | 106 |
| Sep 26, 2025 | 146.60 | 147.80 | 145.80 | 146.80 | 146.80 | -1.61% | 165 |
| Sep 25, 2025 | 151.20 | 151.80 | 147.40 | 149.20 | 149.20 | -1.84% | 134 |
| Sep 24, 2025 | 150.80 | 152.00 | 150.20 | 152.00 | 152.00 | 7.50% | 114 |
| Sep 23, 2025 | 138.80 | 141.40 | 138.80 | 141.40 | 141.40 | 1.14% | 103 |
| Sep 22, 2025 | 139.40 | 139.80 | 139.00 | 139.80 | 139.80 | 0.29% | - |
| Sep 19, 2025 | 139.20 | 140.20 | 139.20 | 139.40 | 139.40 | 0.72% | - |
| Sep 18, 2025 | 138.40 | 138.40 | 137.40 | 138.40 | 138.40 | -1.00% | 206 |
| Sep 17, 2025 | 139.80 | 140.60 | 139.80 | 139.80 | 139.80 | 3.10% | 85 |
| Sep 16, 2025 | 134.60 | 135.60 | 133.60 | 135.60 | 135.60 | 0.89% | - |
| Sep 15, 2025 | 135.00 | 135.40 | 134.40 | 134.40 | 134.40 | 2.91% | 50 |
| Sep 12, 2025 | 131.60 | 132.00 | 130.60 | 130.60 | 130.60 | 1.87% | 130 |
| Sep 11, 2025 | 127.20 | 128.20 | 126.00 | 128.20 | 128.20 | 4.23% | 35 |
| Sep 10, 2025 | 125.40 | 125.40 | 123.00 | 123.00 | 123.00 | -0.81% | - |
| Sep 9, 2025 | 124.40 | 124.40 | 123.80 | 124.00 | 124.00 | 4.38% | 4 |
| Sep 8, 2025 | 119.80 | 119.80 | 118.80 | 118.80 | 118.80 | 4.21% | - |
| Sep 5, 2025 | 116.80 | 116.80 | 114.00 | 114.00 | 114.00 | 0.88% | 2 |
| Sep 4, 2025 | 114.00 | 114.60 | 113.00 | 113.00 | 113.00 | -3.25% | 48 |
| Sep 3, 2025 | 118.00 | 118.00 | 116.80 | 116.80 | 116.80 | -0.51% | - |
| Sep 2, 2025 | 118.40 | 118.40 | 114.20 | 117.40 | 117.40 | -1.01% | 480 |
| Sep 1, 2025 | 116.20 | 120.00 | 116.20 | 118.60 | 118.60 | 4.59% | 738 |
| Aug 29, 2025 | 102.60 | 113.80 | 102.60 | 113.40 | 113.40 | 9.88% | 667 |
| Aug 28, 2025 | 102.80 | 103.20 | 101.20 | 103.20 | 103.20 | -1.53% | 133 |
| Aug 27, 2025 | 107.40 | 107.40 | 104.40 | 104.80 | 104.80 | -2.06% | 226 |
| Aug 26, 2025 | 107.60 | 107.60 | 107.00 | 107.00 | 107.00 | -0.56% | - |
| Aug 25, 2025 | 109.20 | 109.20 | 107.20 | 107.60 | 107.60 | 2.48% | 155 |
| Aug 22, 2025 | 103.60 | 105.00 | 103.60 | 105.00 | 105.00 | 2.54% | - |
| Aug 21, 2025 | 101.60 | 102.40 | 101.40 | 102.40 | 102.40 | - | 130 |
| Aug 20, 2025 | 103.60 | 103.60 | 102.40 | 102.40 | 102.40 | -1.35% | - |
| Aug 19, 2025 | 104.20 | 104.20 | 103.80 | 103.80 | 103.80 | -0.57% | - |
| Aug 18, 2025 | 104.40 | 105.20 | 104.00 | 104.40 | 104.40 | 0.97% | - |
| Aug 15, 2025 | 104.00 | 104.00 | 103.40 | 103.40 | 103.40 | -1.52% | - |
| Aug 14, 2025 | 106.60 | 107.00 | 105.00 | 105.00 | 105.00 | -2.23% | 2 |
| Aug 13, 2025 | 107.00 | 108.40 | 107.00 | 107.40 | 107.40 | 4.47% | 120 |
| Aug 12, 2025 | 102.40 | 102.80 | 99.60 | 102.80 | 102.80 | -0.19% | - |
| Aug 11, 2025 | 103.60 | 104.40 | 103.00 | 103.00 | 103.00 | 0.78% | - |
| Aug 8, 2025 | 101.80 | 102.20 | 101.80 | 102.20 | 102.20 | -1.54% | - |
| Aug 7, 2025 | 104.00 | 104.20 | 103.80 | 103.80 | 103.80 | 2.17% | 103 |
| Aug 6, 2025 | 103.40 | 103.40 | 101.60 | 101.60 | 101.60 | 0.20% | - |
| Aug 5, 2025 | 101.80 | 102.60 | 101.40 | 101.40 | 101.40 | 0.20% | 8 |
| Aug 4, 2025 | 102.40 | 102.40 | 101.20 | 101.20 | 101.20 | 0.20% | 5 |
| Aug 1, 2025 | 104.60 | 104.60 | 101.00 | 101.00 | 101.00 | -3.81% | 134 |
| Jul 31, 2025 | 103.40 | 105.00 | 103.00 | 105.00 | 105.00 | 1.74% | 535 |
| Jul 30, 2025 | 103.60 | 103.80 | 103.20 | 103.20 | 103.20 | -1.34% | - |
| Jul 29, 2025 | 105.80 | 106.60 | 104.60 | 104.60 | 104.60 | -1.32% | 32 |
| Jul 28, 2025 | 105.20 | 106.00 | 104.60 | 106.00 | 106.00 | 3.72% | 195 |
| Jul 25, 2025 | 102.20 | 102.40 | 102.00 | 102.20 | 102.20 | -1.16% | 200 |
| Jul 24, 2025 | 104.40 | 104.40 | 103.40 | 103.40 | 103.40 | -0.58% | 258 |
| Jul 23, 2025 | 104.80 | 105.00 | 104.00 | 104.00 | 104.00 | 1.36% | - |
| Jul 22, 2025 | 102.40 | 103.20 | 102.40 | 102.60 | 102.60 | -1.16% | - |
| Jul 21, 2025 | 103.40 | 103.80 | 102.60 | 103.80 | 103.80 | - | 200 |