Alibaba Group Holding Limited (FRA:2RR)
Germany · Delayed Price · Currency is EUR 16.01
-0.44 (-2.67%)
At close: Jan 9, 2026
Alibaba Group Holding Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |