Alibaba Group Holding Limited (FRA:2RR)
Germany · Delayed Price · Currency is EUR 14.82
+0.17 (1.17%)
At close: Mar 13, 2026
Alibaba Group Holding Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 13, 2026 | 14.84 | 14.84 | 14.68 | 14.82 | 14.82 | 1.17% | 2,450 |
| Mar 12, 2026 | 14.58 | 14.65 | 14.58 | 14.65 | 14.65 | 0.33% | 3,970 |
| Mar 11, 2026 | 14.70 | 14.70 | 14.60 | 14.60 | 14.60 | -1.36% | 4,650 |
| Mar 10, 2026 | 14.54 | 14.80 | 14.54 | 14.80 | 14.80 | 5.34% | 2,683 |
| Mar 9, 2026 | 14.14 | 14.30 | 13.88 | 14.05 | 14.05 | -1.20% | 7,992 |
| Mar 6, 2026 | 14.35 | 14.50 | 14.00 | 14.22 | 14.22 | 1.46% | 6,355 |
| Mar 5, 2026 | 13.94 | 14.10 | 13.94 | 14.02 | 14.02 | -1.49% | 6,460 |
| Mar 4, 2026 | 14.15 | 14.50 | 14.15 | 14.23 | 14.23 | -3.25% | 2,958 |
| Mar 3, 2026 | 14.94 | 14.94 | 14.43 | 14.71 | 14.71 | -1.54% | 5,653 |
| Mar 2, 2026 | 14.83 | 15.18 | 14.80 | 14.94 | 14.94 | -3.10% | 12,111 |
| Feb 27, 2026 | 15.59 | 15.61 | 15.16 | 15.42 | 15.42 | -0.54% | 19,692 |
| Feb 26, 2026 | 15.64 | 15.70 | 15.50 | 15.50 | 15.50 | -3.55% | 6,007 |
| Feb 25, 2026 | 16.16 | 16.20 | 16.04 | 16.07 | 16.07 | -0.37% | 5,792 |
| Feb 24, 2026 | 16.04 | 16.13 | 16.04 | 16.13 | 16.13 | -0.20% | 800 |
| Feb 23, 2026 | 16.53 | 16.53 | 16.16 | 16.16 | 16.16 | -1.09% | 4,850 |
| Feb 20, 2026 | 16.10 | 16.34 | 15.96 | 16.34 | 16.34 | 0.25% | 6,200 |
| Feb 19, 2026 | 16.50 | 16.66 | 16.30 | 16.30 | 16.30 | -1.87% | 4,467 |
| Feb 18, 2026 | 16.30 | 16.63 | 16.30 | 16.61 | 16.61 | 1.18% | 9,017 |
| Feb 17, 2026 | 16.50 | 16.61 | 16.37 | 16.42 | 16.42 | -1.41% | 3,930 |
| Feb 16, 2026 | 16.64 | 16.65 | 16.51 | 16.65 | 16.65 | 1.22% | 5,964 |
| Feb 13, 2026 | 16.75 | 16.79 | 15.86 | 16.45 | 16.45 | -2.08% | 8,793 |
| Feb 12, 2026 | 17.04 | 17.13 | 16.74 | 16.80 | 16.80 | -1.87% | 8,803 |
| Feb 11, 2026 | 17.09 | 17.30 | 17.03 | 17.12 | 17.12 | -1.61% | 3,810 |
| Feb 10, 2026 | 17.19 | 17.50 | 17.13 | 17.40 | 17.40 | 1.43% | 2,843 |
| Feb 9, 2026 | 16.98 | 17.35 | 16.87 | 17.15 | 17.15 | 0.87% | 4,315 |
| Feb 6, 2026 | 16.87 | 17.03 | 16.69 | 17.01 | 17.01 | 1.53% | 6,476 |
| Feb 5, 2026 | 17.15 | 17.30 | 16.61 | 16.75 | 16.75 | 0.30% | 15,252 |
| Feb 4, 2026 | 17.17 | 17.35 | 16.30 | 16.70 | 16.70 | -1.96% | 20,469 |
| Feb 3, 2026 | 17.38 | 17.55 | 17.03 | 17.03 | 17.03 | -4.44% | 7,003 |
| Feb 2, 2026 | 17.40 | 17.85 | 17.40 | 17.83 | 17.83 | -0.41% | 35,452 |
| Jan 30, 2026 | 18.10 | 18.20 | 17.76 | 17.90 | 17.90 | -1.92% | 12,916 |
| Jan 29, 2026 | 18.48 | 18.79 | 18.00 | 18.25 | 18.25 | -1.30% | 23,610 |
| Jan 28, 2026 | 18.41 | 18.58 | 18.33 | 18.49 | 18.49 | 2.78% | 8,556 |
| Jan 27, 2026 | 18.38 | 18.38 | 17.99 | 17.99 | 17.99 | -0.61% | 6,099 |
| Jan 26, 2026 | 17.82 | 18.10 | 17.80 | 18.10 | 18.10 | -1.81% | 4,811 |
| Jan 23, 2026 | 18.50 | 18.70 | 18.34 | 18.43 | 18.43 | -2.57% | 17,160 |
| Jan 22, 2026 | 18.05 | 19.20 | 18.02 | 18.92 | 18.92 | 6.11% | 40,501 |
| Jan 21, 2026 | 17.74 | 17.95 | 17.72 | 17.83 | 17.83 | 1.65% | 9,826 |
| Jan 20, 2026 | 17.59 | 17.59 | 17.19 | 17.54 | 17.54 | 0.80% | 5,745 |
| Jan 19, 2026 | 17.71 | 17.71 | 17.40 | 17.40 | 17.40 | -2.21% | 6,614 |
| Jan 16, 2026 | 18.23 | 18.40 | 17.79 | 17.79 | 17.79 | -3.08% | 4,665 |
| Jan 15, 2026 | 18.18 | 18.61 | 18.17 | 18.36 | 18.36 | -0.22% | 29,467 |
| Jan 14, 2026 | 18.62 | 18.69 | 18.31 | 18.40 | 18.40 | 2.29% | 9,400 |
| Jan 13, 2026 | 17.50 | 18.32 | 17.50 | 17.99 | 17.99 | 0.07% | 11,122 |
| Jan 12, 2026 | 16.94 | 17.98 | 16.80 | 17.98 | 17.98 | 12.28% | 19,474 |
| Jan 9, 2026 | 16.20 | 16.28 | 16.01 | 16.01 | 16.01 | -2.67% | 10,615 |
| Jan 8, 2026 | 15.64 | 16.60 | 15.55 | 16.45 | 16.45 | 3.63% | 11,444 |
| Jan 7, 2026 | 15.99 | 16.04 | 15.82 | 15.87 | 15.87 | -3.09% | 10,237 |
| Jan 6, 2026 | 16.69 | 16.69 | 16.38 | 16.38 | 16.38 | -1.62% | 3,945 |
| Jan 5, 2026 | 16.89 | 16.89 | 16.56 | 16.65 | 16.65 | -0.69% | 3,450 |