Alibaba Group Holding Limited (ETR:AHLA)
Germany · Delayed Price · Currency is EUR 118.60
-3.80 (-3.10%)
Mar 2, 2026, 9:30 AM CET
Alibaba Group Holding Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 27, 2026 | 124.60 | 124.60 | 121.60 | 122.40 | 122.40 | -1.92% | 49,171 |
| Feb 26, 2026 | 124.80 | 126.00 | 123.60 | 124.80 | 124.80 | -2.95% | 62,577 |
| Feb 25, 2026 | 128.60 | 130.20 | 128.00 | 128.60 | 128.60 | -1.08% | 16,383 |
| Feb 24, 2026 | 129.20 | 130.20 | 128.20 | 130.00 | 130.00 | -0.46% | 16,724 |
| Feb 23, 2026 | 132.00 | 132.60 | 130.20 | 130.60 | 130.60 | -0.15% | 11,343 |
| Feb 20, 2026 | 128.80 | 131.60 | 128.00 | 130.80 | 130.80 | -0.91% | 29,992 |
| Feb 19, 2026 | 132.40 | 133.00 | 131.20 | 132.00 | 132.00 | -0.90% | 18,217 |
| Feb 18, 2026 | 131.40 | 133.20 | 131.40 | 133.20 | 133.20 | 1.22% | 13,144 |
| Feb 17, 2026 | 132.20 | 133.60 | 130.00 | 131.60 | 131.60 | -0.30% | 23,839 |
| Feb 16, 2026 | 131.80 | 133.40 | 131.60 | 132.00 | 132.00 | - | 29,339 |
| Feb 13, 2026 | 133.80 | 134.20 | 126.20 | 132.00 | 132.00 | -0.60% | 88,085 |
| Feb 12, 2026 | 136.40 | 137.60 | 132.20 | 132.80 | 132.80 | -3.21% | 27,312 |
| Feb 11, 2026 | 137.40 | 138.40 | 136.40 | 137.20 | 137.20 | -1.15% | 24,584 |
| Feb 10, 2026 | 138.00 | 139.60 | 136.20 | 138.80 | 138.80 | 0.29% | 18,131 |
| Feb 9, 2026 | 136.60 | 138.60 | 135.20 | 138.40 | 138.40 | 1.76% | 32,829 |
| Feb 6, 2026 | 134.20 | 136.60 | 134.20 | 136.00 | 136.00 | 0.74% | 26,234 |
| Feb 5, 2026 | 138.00 | 138.80 | 133.20 | 135.00 | 135.00 | 0.15% | 41,730 |
| Feb 4, 2026 | 137.40 | 138.20 | 134.60 | 134.80 | 134.80 | -2.46% | 28,122 |
| Feb 3, 2026 | 139.80 | 140.00 | 137.80 | 138.20 | 138.20 | -3.49% | 33,515 |
| Feb 2, 2026 | 140.60 | 143.40 | 138.60 | 143.20 | 143.20 | -1.10% | 38,403 |
| Jan 30, 2026 | 144.20 | 145.80 | 143.40 | 144.80 | 144.80 | -0.69% | 33,774 |
| Jan 29, 2026 | 148.00 | 151.00 | 144.00 | 145.80 | 145.80 | -0.82% | 64,476 |
| Jan 28, 2026 | 147.60 | 148.40 | 146.20 | 147.00 | 147.00 | 1.10% | 14,737 |
| Jan 27, 2026 | 146.20 | 147.60 | 145.20 | 145.40 | 145.40 | 0.55% | 17,752 |
| Jan 26, 2026 | 143.20 | 145.60 | 142.00 | 144.60 | 144.60 | -1.77% | 46,042 |
| Jan 23, 2026 | 147.80 | 150.80 | 146.60 | 147.20 | 147.20 | -3.54% | 50,125 |
| Jan 22, 2026 | 144.40 | 154.40 | 144.00 | 152.60 | 152.60 | 6.27% | 172,467 |
| Jan 21, 2026 | 143.00 | 144.60 | 141.60 | 143.60 | 143.60 | 2.13% | 34,707 |
| Jan 20, 2026 | 139.80 | 141.40 | 137.20 | 140.60 | 140.60 | 0.14% | 46,023 |
| Jan 19, 2026 | 140.80 | 141.60 | 139.60 | 140.40 | 140.40 | -0.99% | 52,590 |
| Jan 16, 2026 | 146.40 | 146.60 | 140.80 | 141.80 | 141.80 | -4.32% | 39,388 |
| Jan 15, 2026 | 145.80 | 148.60 | 144.40 | 148.20 | 148.20 | 0.54% | 28,460 |
| Jan 14, 2026 | 148.20 | 148.80 | 145.60 | 147.40 | 147.40 | 1.10% | 50,918 |
| Jan 13, 2026 | 140.80 | 146.40 | 140.20 | 145.80 | 145.80 | 2.68% | 48,133 |
| Jan 12, 2026 | 135.00 | 143.00 | 134.40 | 142.00 | 142.00 | 9.74% | 45,987 |
| Jan 9, 2026 | 128.80 | 130.20 | 128.00 | 129.40 | 129.40 | -1.82% | 28,177 |
| Jan 8, 2026 | 125.20 | 133.20 | 124.80 | 131.80 | 131.80 | 4.44% | 52,989 |
| Jan 7, 2026 | 128.00 | 128.20 | 125.60 | 126.20 | 126.20 | -3.96% | 24,945 |
| Jan 6, 2026 | 132.20 | 133.00 | 131.00 | 131.40 | 131.40 | - | 28,171 |
| Jan 5, 2026 | 134.20 | 134.20 | 130.20 | 131.40 | 131.40 | -0.30% | 23,571 |
| Jan 2, 2026 | 129.60 | 132.20 | 129.60 | 131.80 | 131.80 | 3.78% | 40,743 |
| Dec 30, 2025 | 125.80 | 127.00 | 125.80 | 127.00 | 127.00 | 0.95% | 8,284 |
| Dec 29, 2025 | 125.60 | 126.20 | 124.80 | 125.80 | 125.80 | -1.26% | 42,806 |
| Dec 23, 2025 | 128.60 | 128.60 | 126.80 | 127.40 | 127.40 | -0.31% | 9,027 |
| Dec 22, 2025 | 127.80 | 128.40 | 126.80 | 127.80 | 127.80 | -0.62% | 6,029 |
| Dec 19, 2025 | 127.80 | 128.80 | 127.00 | 128.60 | 128.60 | 1.26% | 13,943 |
| Dec 18, 2025 | 126.60 | 127.00 | 125.40 | 127.00 | 127.00 | 0.95% | 19,267 |
| Dec 17, 2025 | 128.00 | 128.80 | 125.80 | 125.80 | 125.80 | -0.16% | 16,873 |
| Dec 16, 2025 | 126.00 | 126.80 | 125.20 | 126.00 | 126.00 | -2.02% | 26,581 |
| Dec 15, 2025 | 130.80 | 131.00 | 127.60 | 128.60 | 128.60 | -2.28% | 31,597 |