Alibaba Group Holding Limited (FRA:2RR)
Germany · Delayed Price · Currency is EUR 17.90
-0.35 (-1.92%)
At close: Jan 30, 2026
Alibaba Group Holding Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jan 2, 2026 | 16.13 | 16.77 | 16.13 | 16.77 | 16.77 | 7.30% | 3,570 |
| Dec 30, 2025 | 15.59 | 15.91 | 15.58 | 15.63 | 15.63 | -0.34% | 636 |
| Dec 29, 2025 | 15.95 | 15.95 | 15.52 | 15.68 | 15.68 | -1.88% | 11,122 |
| Dec 23, 2025 | 15.92 | 16.03 | 15.78 | 15.98 | 15.98 | -0.78% | 5,127 |
| Dec 22, 2025 | 16.10 | 16.13 | 15.76 | 16.11 | 16.11 | 1.10% | 12,814 |
| Dec 19, 2025 | 16.00 | 16.16 | 15.81 | 15.93 | 15.93 | 1.66% | 13,871 |
| Dec 18, 2025 | 15.74 | 15.92 | 15.59 | 15.67 | 15.67 | -0.86% | 1,320 |
| Dec 17, 2025 | 15.95 | 16.10 | 15.66 | 15.81 | 15.81 | -0.40% | 4,760 |
| Dec 16, 2025 | 15.58 | 15.89 | 15.58 | 15.87 | 15.87 | -0.38% | 5,401 |
| Dec 15, 2025 | 16.21 | 16.38 | 15.92 | 15.93 | 15.93 | -4.04% | 9,403 |
| Dec 12, 2025 | 16.68 | 16.95 | 16.60 | 16.60 | 16.60 | -0.36% | 6,892 |
| Dec 11, 2025 | 16.58 | 16.66 | 16.49 | 16.66 | 16.66 | -3.27% | 3,570 |
| Dec 10, 2025 | 16.73 | 17.22 | 16.73 | 17.22 | 17.22 | 2.89% | 6,598 |
| Dec 9, 2025 | 16.61 | 16.74 | 16.60 | 16.74 | 16.74 | -1.76% | 7,175 |
| Dec 8, 2025 | 16.81 | 17.04 | 16.81 | 17.04 | 17.04 | -0.37% | 2,184 |
| Dec 5, 2025 | 16.90 | 17.17 | 16.90 | 17.10 | 17.10 | 1.05% | 2,943 |
| Dec 4, 2025 | 17.01 | 17.08 | 16.82 | 16.93 | 16.93 | -0.65% | 3,415 |
| Dec 3, 2025 | 16.96 | 17.05 | 16.85 | 17.04 | 17.04 | -1.53% | 7,225 |
| Dec 2, 2025 | 17.33 | 17.41 | 17.19 | 17.30 | 17.30 | -1.72% | 3,787 |
| Dec 1, 2025 | 17.30 | 17.60 | 17.00 | 17.60 | 17.60 | 4.77% | 5,078 |
| Nov 28, 2025 | 16.72 | 17.03 | 16.72 | 16.80 | 16.80 | 0.89% | 4,055 |
| Nov 27, 2025 | 16.69 | 16.82 | 16.65 | 16.65 | 16.65 | -1.70% | 2,692 |
| Nov 26, 2025 | 17.13 | 17.30 | 16.94 | 16.94 | 16.94 | -1.20% | 6,190 |
| Nov 25, 2025 | 17.55 | 18.20 | 16.87 | 17.15 | 17.15 | -2.35% | 6,683 |
| Nov 24, 2025 | 17.38 | 17.56 | 17.09 | 17.56 | 17.56 | 6.54% | 1,202 |
| Nov 21, 2025 | 16.49 | 16.49 | 16.14 | 16.48 | 16.48 | -2.94% | 14,915 |
| Nov 20, 2025 | 17.25 | 17.40 | 16.98 | 16.98 | 16.98 | -1.58% | 7,810 |
| Nov 19, 2025 | 17.50 | 17.51 | 17.15 | 17.25 | 17.25 | -0.79% | 1,150 |
| Nov 18, 2025 | 17.11 | 17.39 | 17.11 | 17.39 | 17.39 | 0.66% | 4,569 |
| Nov 17, 2025 | 17.17 | 17.39 | 16.88 | 17.28 | 17.28 | 5.07% | 14,521 |