Alibaba Group Holding Limited (ETR:AHLA)
Germany · Delayed Price · Currency is EUR 111.00
+5.20 (4.91%)
Aug 3, 2026, 9:28 AM CET
ETR:AHLA Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 3, 2026 | 110.20 | 111.20 | 110.00 | 110.40 | - | 4.74% | 1,044 |
| Jul 31, 2026 | 103.60 | 106.20 | 103.40 | 105.40 | 105.40 | 5.51% | 49,830 |
| Jul 30, 2026 | 99.90 | 100.40 | 98.60 | 99.90 | 99.90 | -1.09% | 26,118 |
| Jul 29, 2026 | 101.60 | 101.80 | 100.20 | 101.00 | 101.00 | -0.59% | 7,563 |
| Jul 28, 2026 | 100.20 | 102.00 | 99.90 | 101.60 | 101.60 | 0.99% | 10,983 |
| Jul 27, 2026 | 100.00 | 101.00 | 99.20 | 100.60 | 100.60 | 1.21% | 17,361 |
| Jul 24, 2026 | 97.90 | 99.40 | 97.60 | 99.40 | 99.40 | -0.60% | 16,287 |
| Jul 23, 2026 | 102.40 | 102.80 | 100.00 | 100.00 | 100.00 | -1.96% | 16,814 |
| Jul 22, 2026 | 101.60 | 102.40 | 100.80 | 102.00 | 102.00 | -1.35% | 14,858 |
| Jul 21, 2026 | 105.20 | 105.40 | 103.20 | 103.40 | 103.40 | -1.90% | 18,411 |
| Jul 20, 2026 | 104.00 | 105.40 | 103.40 | 105.40 | 105.40 | 4.77% | 45,396 |
| Jul 17, 2026 | 99.40 | 101.20 | 99.40 | 100.60 | 100.60 | -3.08% | 26,060 |
| Jul 16, 2026 | 104.60 | 104.80 | 103.20 | 103.80 | 103.80 | - | 18,872 |
| Jul 15, 2026 | 101.20 | 106.00 | 100.80 | 103.80 | 103.80 | 5.70% | 71,069 |
| Jul 14, 2026 | 100.00 | 100.00 | 97.20 | 98.20 | 98.20 | -1.11% | 35,160 |
| Jul 13, 2026 | 99.20 | 99.90 | 98.00 | 99.30 | 99.30 | 0.81% | 33,555 |
| Jul 10, 2026 | 99.10 | 101.00 | 98.00 | 98.50 | 98.50 | 0.72% | 32,024 |
| Jul 9, 2026 | 96.80 | 97.90 | 95.10 | 97.80 | 97.80 | 2.41% | 44,604 |
| Jul 8, 2026 | 95.00 | 96.50 | 92.70 | 95.50 | 95.50 | 11.83% | 147,563 |
| Jul 7, 2026 | 85.50 | 87.10 | 84.00 | 85.40 | 85.40 | 0.12% | 38,653 |
| Jul 6, 2026 | 85.10 | 85.80 | 84.60 | 85.30 | 85.30 | 1.19% | 15,684 |
| Jul 3, 2026 | 84.10 | 84.40 | 83.60 | 84.30 | 84.30 | 0.36% | 20,745 |
| Jul 2, 2026 | 84.20 | 85.40 | 83.80 | 84.00 | 84.00 | -3.34% | 73,900 |
| Jul 1, 2026 | 84.40 | 87.30 | 83.70 | 86.90 | 86.90 | 3.33% | 40,816 |
| Jun 30, 2026 | 83.30 | 84.90 | 82.90 | 84.10 | 84.10 | 1.08% | 28,123 |
| Jun 29, 2026 | 83.90 | 85.40 | 83.10 | 83.20 | 83.20 | -0.72% | 56,612 |
| Jun 26, 2026 | 80.00 | 83.80 | 79.80 | 83.80 | 83.80 | -0.59% | 67,304 |
| Jun 25, 2026 | 85.20 | 86.20 | 83.50 | 84.30 | 84.30 | -5.81% | 75,927 |
| Jun 24, 2026 | 89.60 | 89.90 | 88.70 | 89.50 | 89.50 | -0.22% | 38,386 |
| Jun 23, 2026 | 89.00 | 90.80 | 88.50 | 89.70 | 89.70 | -2.50% | 43,001 |
| Jun 22, 2026 | 92.10 | 92.30 | 90.80 | 92.00 | 92.00 | -1.08% | 30,432 |
| Jun 19, 2026 | 93.10 | 93.40 | 92.90 | 93.00 | 93.00 | 0.43% | 9,229 |
| Jun 18, 2026 | 91.70 | 93.10 | 91.30 | 92.60 | 92.60 | -2.63% | 60,900 |
| Jun 17, 2026 | 94.00 | 95.30 | 94.00 | 95.10 | 95.10 | 0.53% | 23,615 |
| Jun 16, 2026 | 94.50 | 95.30 | 94.10 | 94.60 | 94.60 | -2.97% | 37,465 |
| Jun 15, 2026 | 96.00 | 97.80 | 96.00 | 97.50 | 97.50 | 0.83% | 46,942 |
| Jun 12, 2026 | 96.90 | 97.60 | 96.00 | 96.70 | 96.70 | 0.83% | 31,647 |
| Jun 11, 2026 | 94.80 | 96.70 | 94.50 | 95.90 | 95.90 | -3.82% | 98,682 |
| Jun 10, 2026 | 100.80 | 102.00 | 100.00 | 100.60 | 99.71 | -2.90% | 131,826 |
| Jun 9, 2026 | 104.20 | 105.60 | 103.60 | 103.60 | 102.68 | -1.52% | 20,556 |
| Jun 8, 2026 | 104.60 | 106.00 | 104.60 | 105.20 | 104.27 | -0.94% | 15,387 |
| Jun 5, 2026 | 107.60 | 108.20 | 106.20 | 106.20 | 105.26 | -2.57% | 17,708 |
| Jun 4, 2026 | 108.20 | 110.20 | 108.20 | 109.00 | 108.03 | -0.73% | 19,509 |
| Jun 3, 2026 | 111.60 | 111.60 | 109.40 | 109.80 | 108.83 | -4.52% | 23,954 |
| Jun 2, 2026 | 114.20 | 115.20 | 112.40 | 115.00 | 113.98 | 6.28% | 41,415 |
| Jun 1, 2026 | 107.80 | 108.20 | 106.60 | 108.20 | 107.24 | 1.31% | 23,394 |
| May 29, 2026 | 107.40 | 107.40 | 105.80 | 106.80 | 105.85 | -0.37% | 62,833 |
| May 28, 2026 | 108.00 | 108.00 | 106.20 | 107.20 | 106.25 | -2.90% | 32,358 |
| May 27, 2026 | 109.00 | 110.80 | 108.20 | 110.40 | 109.42 | -0.90% | 30,316 |
| May 26, 2026 | 113.00 | 113.00 | 111.00 | 111.40 | 110.41 | -1.76% | 9,327 |