Alibaba Group Holding Limited (ETR:AHLA)
Germany · Delayed Price · Currency is EUR 116.60
-0.80 (-0.68%)
Sep 3, 2025, 4:45 PM CET
Alibaba Group Holding Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 3, 2025 | 118.00 | 118.00 | 117.80 | 118.00 | 118.00 | 0.51% | 62,862 |
| Sep 2, 2025 | 118.80 | 119.00 | 114.60 | 117.40 | 117.40 | -1.34% | 62,862 |
| Sep 1, 2025 | 119.80 | 120.40 | 118.00 | 119.00 | 119.00 | 4.94% | 168,604 |
| Aug 29, 2025 | 102.80 | 115.00 | 99.20 | 113.40 | 113.40 | 10.10% | 191,737 |
| Aug 28, 2025 | 103.00 | 104.00 | 100.80 | 103.00 | 103.00 | -1.53% | 30,166 |
| Aug 27, 2025 | 107.40 | 107.80 | 104.20 | 104.60 | 104.60 | -2.06% | 26,587 |
| Aug 26, 2025 | 107.20 | 108.00 | 106.60 | 106.80 | 106.80 | -0.74% | 11,148 |
| Aug 25, 2025 | 108.80 | 109.60 | 106.40 | 107.60 | 107.60 | 2.28% | 32,565 |
| Aug 22, 2025 | 103.20 | 105.40 | 103.20 | 105.20 | 105.20 | 2.53% | 21,239 |
| Aug 21, 2025 | 102.00 | 102.60 | 101.20 | 102.60 | 102.60 | 0.39% | 9,527 |
| Aug 20, 2025 | 103.40 | 104.00 | 101.80 | 102.20 | 102.20 | -1.54% | 4,804 |
| Aug 19, 2025 | 104.20 | 105.00 | 103.60 | 103.80 | 103.80 | -0.38% | 7,065 |
| Aug 18, 2025 | 103.80 | 105.40 | 103.80 | 104.20 | 104.20 | 0.77% | 9,040 |
| Aug 15, 2025 | 104.00 | 104.20 | 103.20 | 103.40 | 103.40 | -1.34% | 30,585 |
| Aug 14, 2025 | 106.40 | 108.00 | 104.60 | 104.80 | 104.80 | -2.42% | 57,084 |
| Aug 13, 2025 | 106.80 | 109.20 | 106.80 | 107.40 | 107.40 | 4.47% | 40,683 |
| Aug 12, 2025 | 102.20 | 103.20 | 101.40 | 102.80 | 102.80 | 0.19% | 20,421 |
| Aug 11, 2025 | 103.40 | 104.20 | 102.60 | 102.60 | 102.60 | 0.20% | 13,798 |
| Aug 8, 2025 | 101.60 | 102.80 | 101.40 | 102.40 | 102.40 | -1.16% | 17,324 |
| Aug 7, 2025 | 104.00 | 104.60 | 103.60 | 103.60 | 103.60 | 2.17% | 15,174 |
| Aug 6, 2025 | 103.20 | 103.40 | 101.20 | 101.40 | 101.40 | 0.20% | 26,406 |
| Aug 5, 2025 | 102.00 | 102.60 | 101.20 | 101.20 | 101.20 | - | 7,802 |
| Aug 4, 2025 | 102.60 | 103.00 | 101.00 | 101.20 | 101.20 | 0.40% | 13,118 |
| Aug 1, 2025 | 104.80 | 105.00 | 100.40 | 100.80 | 100.80 | -3.63% | 48,313 |
| Jul 31, 2025 | 103.40 | 105.20 | 102.80 | 104.60 | 104.60 | 1.55% | 23,769 |
| Jul 30, 2025 | 103.60 | 104.20 | 103.00 | 103.00 | 103.00 | -1.34% | 11,641 |
| Jul 29, 2025 | 105.80 | 106.60 | 104.40 | 104.40 | 104.40 | -1.51% | 23,549 |
| Jul 28, 2025 | 105.00 | 106.00 | 104.40 | 106.00 | 106.00 | 3.92% | 26,256 |
| Jul 25, 2025 | 101.80 | 102.80 | 101.80 | 102.00 | 102.00 | -1.35% | 21,443 |
| Jul 24, 2025 | 105.20 | 105.20 | 103.20 | 103.40 | 103.40 | -0.58% | 29,772 |
| Jul 23, 2025 | 104.80 | 105.60 | 103.60 | 104.00 | 104.00 | 1.17% | 19,686 |
| Jul 22, 2025 | 102.80 | 103.40 | 102.00 | 102.80 | 102.80 | -0.77% | 24,964 |
| Jul 21, 2025 | 103.40 | 104.60 | 101.60 | 103.60 | 103.60 | - | 35,588 |
| Jul 18, 2025 | 101.00 | 104.60 | 101.00 | 103.60 | 103.60 | 2.17% | 94,219 |
| Jul 17, 2025 | 99.00 | 102.00 | 98.80 | 101.40 | 101.40 | 3.05% | 42,963 |
| Jul 16, 2025 | 100.60 | 100.60 | 98.30 | 98.40 | 98.40 | -0.61% | 37,335 |
| Jul 15, 2025 | 98.40 | 99.30 | 97.20 | 99.00 | 99.00 | 6.91% | 131,768 |
| Jul 14, 2025 | 93.00 | 93.10 | 92.00 | 92.60 | 92.60 | 1.54% | 45,011 |
| Jul 11, 2025 | 92.30 | 92.30 | 91.00 | 91.20 | 91.20 | 0.77% | 36,366 |
| Jul 10, 2025 | 89.50 | 90.50 | 89.40 | 90.50 | 90.50 | 1.80% | 68,507 |
| Jul 9, 2025 | 89.80 | 90.30 | 88.70 | 88.90 | 88.90 | -4.20% | 88,043 |
| Jul 8, 2025 | 93.20 | 93.20 | 92.40 | 92.80 | 92.80 | 1.42% | 32,554 |
| Jul 7, 2025 | 91.00 | 92.20 | 90.80 | 91.50 | 91.50 | 0.11% | 33,933 |
| Jul 4, 2025 | 91.00 | 92.00 | 90.70 | 91.40 | 91.40 | -1.08% | 57,067 |
| Jul 3, 2025 | 91.60 | 92.70 | 91.10 | 92.40 | 92.40 | -2.22% | 56,355 |
| Jul 2, 2025 | 94.50 | 95.40 | 94.00 | 94.50 | 94.50 | -2.07% | 34,451 |
| Jul 1, 2025 | 96.00 | 96.50 | 95.20 | 96.50 | 96.50 | 0.63% | 33,792 |
| Jun 30, 2025 | 96.40 | 96.40 | 95.10 | 95.90 | 95.90 | -1.84% | 50,361 |
| Jun 27, 2025 | 97.40 | 98.50 | 97.20 | 97.70 | 97.70 | 0.41% | 24,951 |
| Jun 26, 2025 | 97.90 | 98.20 | 96.90 | 97.30 | 97.30 | -2.01% | 26,538 |