Alibaba Group Holding Limited (FRA:AHLA)
Germany · Delayed Price · Currency is EUR 139.00
-2.40 (-1.70%)
Dec 2, 2025, 8:02 AM CET
Alibaba Group Holding Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 1, 2025 | 138.00 | 141.80 | 136.80 | 141.40 | 141.40 | 4.43% | 1,826 |
| Nov 28, 2025 | 134.60 | 136.40 | 134.20 | 135.40 | 135.40 | 1.50% | 932 |
| Nov 27, 2025 | 134.20 | 135.20 | 133.20 | 133.40 | 133.40 | -1.77% | 4,309 |
| Nov 26, 2025 | 137.80 | 139.20 | 133.00 | 135.80 | 135.80 | 0.15% | 1,111 |
| Nov 25, 2025 | 138.60 | 145.80 | 135.00 | 135.60 | 135.60 | -2.87% | 4,539 |
| Nov 24, 2025 | 137.60 | 140.00 | 137.00 | 139.60 | 139.60 | 4.96% | 4,731 |
| Nov 21, 2025 | 131.60 | 134.40 | 129.00 | 133.00 | 133.00 | - | 3,131 |
| Nov 20, 2025 | 137.80 | 139.60 | 132.80 | 133.00 | 133.00 | -3.62% | 1,182 |
| Nov 19, 2025 | 138.00 | 138.80 | 137.00 | 138.00 | 138.00 | -0.29% | 825 |
| Nov 18, 2025 | 136.40 | 138.60 | 135.60 | 138.40 | 138.40 | 1.62% | 1,715 |
| Nov 17, 2025 | 137.00 | 138.60 | 135.40 | 136.20 | 136.20 | 3.34% | 2,276 |
| Nov 14, 2025 | 137.00 | 139.60 | 130.60 | 131.80 | 131.80 | -4.08% | 2,525 |
| Nov 13, 2025 | 144.00 | 144.00 | 136.40 | 137.40 | 137.40 | 0.88% | 1,994 |
| Nov 12, 2025 | 138.60 | 139.80 | 135.00 | 136.20 | 136.20 | -1.59% | 2,272 |
| Nov 11, 2025 | 141.80 | 142.40 | 138.00 | 138.40 | 138.40 | -3.22% | 967 |
| Nov 10, 2025 | 146.00 | 146.00 | 141.60 | 143.00 | 143.00 | 0.28% | 1,105 |
| Nov 7, 2025 | 142.40 | 143.20 | 139.40 | 142.60 | 142.60 | -2.19% | 1,949 |
| Nov 6, 2025 | 146.20 | 147.80 | 143.80 | 145.80 | 145.80 | 1.53% | 1,560 |
| Nov 5, 2025 | 141.20 | 145.00 | 141.20 | 143.60 | 143.60 | 0.56% | 1,501 |
| Nov 4, 2025 | 142.00 | 144.00 | 140.80 | 142.80 | 142.80 | -1.79% | 2,150 |
| Nov 3, 2025 | 145.40 | 146.60 | 145.00 | 145.40 | 145.40 | -1.09% | 1,090 |
| Oct 31, 2025 | 150.00 | 150.00 | 145.80 | 147.00 | 147.00 | -2.26% | 1,682 |
| Oct 30, 2025 | 151.60 | 153.40 | 150.20 | 150.40 | 150.40 | -2.72% | 3,979 |
| Oct 29, 2025 | 152.60 | 155.80 | 152.00 | 154.60 | 154.60 | 2.52% | 1,618 |
| Oct 28, 2025 | 150.60 | 153.00 | 150.00 | 150.80 | 150.80 | -1.95% | 2,109 |
| Oct 27, 2025 | 155.00 | 155.00 | 153.00 | 153.80 | 153.80 | 2.81% | 9,872 |
| Oct 24, 2025 | 148.20 | 151.60 | 148.20 | 149.60 | 149.60 | 1.22% | 2,325 |
| Oct 23, 2025 | 143.20 | 148.80 | 143.20 | 147.80 | 147.80 | 3.50% | 1,733 |
| Oct 22, 2025 | 143.60 | 145.20 | 141.20 | 142.80 | 142.80 | -0.70% | 844 |
| Oct 21, 2025 | 148.00 | 148.00 | 143.60 | 143.80 | 143.80 | -3.49% | 1,792 |
| Oct 20, 2025 | 142.00 | 150.00 | 142.00 | 149.00 | 149.00 | 4.05% | 3,160 |
| Oct 17, 2025 | 136.60 | 144.00 | 134.60 | 143.20 | 143.20 | 1.27% | 3,914 |
| Oct 16, 2025 | 140.80 | 143.60 | 140.80 | 141.40 | 141.40 | -0.42% | 1,979 |
| Oct 15, 2025 | 142.40 | 144.00 | 142.00 | 142.00 | 142.00 | 1.28% | 2,036 |
| Oct 14, 2025 | 140.00 | 143.20 | 137.40 | 140.20 | 140.20 | -2.77% | 3,999 |
| Oct 13, 2025 | 142.00 | 145.60 | 141.00 | 144.20 | 144.20 | 5.56% | 3,976 |
| Oct 10, 2025 | 147.60 | 148.80 | 136.00 | 136.60 | 136.60 | -8.93% | 8,665 |
| Oct 9, 2025 | 155.60 | 155.60 | 149.00 | 150.00 | 150.00 | -3.97% | 2,758 |
| Oct 8, 2025 | 156.20 | 157.40 | 152.40 | 156.20 | 156.20 | 0.39% | 6,285 |
| Oct 7, 2025 | 161.00 | 161.00 | 154.60 | 155.60 | 155.60 | -2.75% | 3,038 |
| Oct 6, 2025 | 159.00 | 162.00 | 158.00 | 160.00 | 160.00 | - | 3,895 |
| Oct 3, 2025 | 161.80 | 162.60 | 160.00 | 160.00 | 160.00 | -0.74% | 1,933 |
| Oct 2, 2025 | 160.00 | 163.80 | 159.60 | 161.20 | 161.20 | 3.33% | 4,819 |
| Oct 1, 2025 | 152.20 | 156.00 | 151.20 | 156.00 | 156.00 | 2.63% | 1,612 |
| Sep 30, 2025 | 154.00 | 155.60 | 151.40 | 152.00 | 152.00 | -0.78% | 4,571 |
| Sep 29, 2025 | 151.40 | 154.00 | 151.40 | 153.20 | 153.20 | 4.08% | 4,552 |
| Sep 26, 2025 | 148.60 | 148.60 | 145.60 | 147.20 | 147.20 | -2.13% | 2,448 |
| Sep 25, 2025 | 152.80 | 152.80 | 145.80 | 150.40 | 150.40 | 0.13% | 4,306 |
| Sep 24, 2025 | 148.00 | 153.20 | 147.80 | 150.20 | 150.20 | 8.84% | 4,937 |
| Sep 23, 2025 | 137.60 | 142.00 | 137.00 | 138.00 | 138.00 | -0.29% | 1,856 |