Alibaba Group Holding Limited (FRA:2RR)
Germany · Delayed Price · Currency is EUR 17.30
+0.50 (2.95%)
Dec 1, 2025, 8:14 AM CET
Alibaba Group Holding Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Nov 14, 2025 | 17.15 | 17.38 | 16.44 | 16.44 | 16.44 | -3.00% | 10,710 |
| Nov 13, 2025 | 17.83 | 18.04 | 16.95 | 16.95 | 16.95 | -0.88% | 5,920 |
| Nov 12, 2025 | 17.40 | 17.52 | 16.89 | 17.10 | 17.10 | -1.77% | 6,198 |
| Nov 11, 2025 | 17.90 | 17.90 | 17.41 | 17.41 | 17.41 | -4.09% | 3,775 |
| Nov 10, 2025 | 18.01 | 18.26 | 17.60 | 18.15 | 18.15 | 4.27% | 16,263 |
| Nov 7, 2025 | 17.90 | 17.90 | 17.41 | 17.41 | 17.41 | -5.81% | 8,617 |
| Nov 6, 2025 | 18.35 | 18.50 | 18.07 | 18.48 | 18.48 | 3.76% | 7,716 |
| Nov 5, 2025 | 17.84 | 18.16 | 17.58 | 17.81 | 17.81 | -1.40% | 13,075 |
| Nov 4, 2025 | 17.90 | 18.06 | 17.50 | 18.06 | 18.06 | -0.88% | 5,387 |
| Nov 3, 2025 | 18.30 | 18.36 | 18.04 | 18.22 | 18.22 | -0.43% | 5,410 |
| Oct 31, 2025 | 18.53 | 18.60 | 18.17 | 18.30 | 18.30 | -4.31% | 20,970 |
| Oct 30, 2025 | 19.00 | 19.15 | 19.00 | 19.12 | 19.12 | -1.84% | 2,782 |
| Oct 29, 2025 | 19.05 | 19.56 | 19.05 | 19.48 | 19.48 | 2.81% | 14,700 |
| Oct 28, 2025 | 18.82 | 19.20 | 18.82 | 18.95 | 18.95 | -2.21% | 4,723 |
| Oct 27, 2025 | 19.22 | 19.38 | 19.10 | 19.38 | 19.38 | 3.80% | 16,918 |
| Oct 24, 2025 | 18.72 | 18.91 | 18.53 | 18.67 | 18.67 | 0.19% | 7,480 |
| Oct 23, 2025 | 17.90 | 18.63 | 17.90 | 18.63 | 18.63 | 4.67% | 6,916 |
| Oct 22, 2025 | 17.98 | 18.18 | 17.80 | 17.80 | 17.80 | - | 9,769 |
| Oct 21, 2025 | 18.40 | 18.40 | 17.80 | 17.80 | 17.80 | -5.06% | 7,285 |
| Oct 20, 2025 | 17.85 | 18.75 | 17.75 | 18.75 | 18.75 | 3.48% | 6,356 |
| Oct 17, 2025 | 17.18 | 18.12 | 16.81 | 18.12 | 18.12 | 2.58% | 17,867 |
| Oct 16, 2025 | 17.72 | 18.09 | 17.64 | 17.66 | 17.66 | -2.40% | 10,880 |
| Oct 15, 2025 | 17.84 | 18.15 | 17.80 | 18.10 | 18.10 | 0.96% | 15,202 |
| Oct 14, 2025 | 17.40 | 18.00 | 17.10 | 17.92 | 17.92 | -1.52% | 9,555 |
| Oct 13, 2025 | 17.62 | 18.32 | 17.56 | 18.20 | 18.20 | 5.79% | 55,776 |
| Oct 10, 2025 | 18.52 | 18.74 | 17.00 | 17.20 | 17.20 | -7.11% | 21,398 |
| Oct 9, 2025 | 19.19 | 19.38 | 18.52 | 18.52 | 18.52 | -5.05% | 35,694 |
| Oct 8, 2025 | 19.51 | 19.70 | 19.14 | 19.50 | 19.50 | 1.04% | 20,284 |
| Oct 7, 2025 | 20.01 | 20.29 | 19.28 | 19.30 | 19.30 | -3.96% | 6,895 |
| Oct 6, 2025 | 19.98 | 20.40 | 19.80 | 20.10 | 20.10 | -0.99% | 9,284 |
| Oct 3, 2025 | 20.28 | 20.40 | 20.17 | 20.30 | 20.30 | 0.20% | 12,129 |
| Oct 2, 2025 | 20.01 | 20.70 | 20.01 | 20.26 | 20.26 | 3.91% | 153,112 |
| Oct 1, 2025 | 19.10 | 19.50 | 18.80 | 19.50 | 19.50 | 2.73% | 10,575 |
| Sep 30, 2025 | 19.50 | 19.60 | 18.98 | 18.98 | 18.98 | -1.16% | 19,244 |
| Sep 29, 2025 | 19.00 | 19.30 | 18.96 | 19.20 | 19.20 | 4.36% | 10,124 |
| Sep 26, 2025 | 18.48 | 18.60 | 18.16 | 18.40 | 18.40 | -2.20% | 23,381 |
| Sep 25, 2025 | 19.11 | 19.12 | 18.20 | 18.81 | 18.81 | -0.15% | 12,430 |
| Sep 24, 2025 | 18.34 | 19.20 | 18.34 | 18.84 | 18.84 | 9.04% | 9,759 |
| Sep 23, 2025 | 17.28 | 17.80 | 17.08 | 17.28 | 17.28 | -0.82% | 37,283 |