Alibaba Group Holding Limited (FRA:AHLA)
Germany · Delayed Price · Currency is EUR 152.00
-1.20 (-0.78%)
Sep 30, 2025, 9:55 PM CET
Alibaba Group Holding Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 30, 2025 | 154.40 | 155.60 | 152.00 | 152.40 | 152.40 | 0.13% | 65,801 |
| Sep 29, 2025 | 152.20 | 154.00 | 151.40 | 152.20 | 152.20 | 3.96% | 58,134 |
| Sep 26, 2025 | 147.60 | 148.20 | 145.20 | 146.40 | 146.40 | -2.01% | 53,223 |
| Sep 25, 2025 | 151.20 | 151.80 | 145.80 | 149.40 | 149.40 | -1.71% | 106,099 |
| Sep 24, 2025 | 150.40 | 153.40 | 149.20 | 152.00 | 152.00 | 7.65% | 160,420 |
| Sep 23, 2025 | 138.40 | 142.20 | 138.40 | 141.20 | 141.20 | 0.86% | 37,299 |
| Sep 22, 2025 | 139.20 | 142.20 | 138.80 | 140.00 | 140.00 | - | 61,246 |
| Sep 19, 2025 | 138.60 | 141.40 | 138.60 | 140.00 | 140.00 | 1.45% | 96,980 |
| Sep 18, 2025 | 137.60 | 140.00 | 137.20 | 138.00 | 138.00 | -1.71% | 68,735 |
| Sep 17, 2025 | 139.80 | 140.80 | 138.00 | 140.40 | 140.40 | 3.54% | 98,318 |
| Sep 16, 2025 | 134.40 | 136.00 | 133.20 | 135.60 | 135.60 | 0.89% | 57,172 |
| Sep 15, 2025 | 135.00 | 136.00 | 133.40 | 134.40 | 134.40 | 2.91% | 85,099 |
| Sep 12, 2025 | 131.60 | 132.20 | 130.00 | 130.60 | 130.60 | 1.87% | 63,491 |
| Sep 11, 2025 | 127.00 | 128.80 | 125.60 | 128.20 | 128.20 | 3.89% | 54,833 |
| Sep 10, 2025 | 125.20 | 126.40 | 122.80 | 123.40 | 123.40 | -0.64% | 53,975 |
| Sep 9, 2025 | 124.00 | 125.80 | 123.40 | 124.20 | 124.20 | 4.37% | 71,358 |
| Sep 8, 2025 | 120.00 | 120.40 | 118.20 | 119.00 | 119.00 | 4.20% | 60,941 |
| Sep 5, 2025 | 116.40 | 117.20 | 113.20 | 114.20 | 114.20 | 1.06% | 56,106 |
| Sep 4, 2025 | 113.80 | 115.00 | 111.80 | 113.00 | 113.00 | -3.42% | 34,826 |
| Sep 3, 2025 | 118.00 | 118.00 | 116.60 | 117.00 | 117.00 | -0.34% | 25,882 |
| Sep 2, 2025 | 118.80 | 119.00 | 114.60 | 117.40 | 117.40 | -1.34% | 62,862 |
| Sep 1, 2025 | 119.80 | 120.40 | 118.00 | 119.00 | 119.00 | 4.94% | 168,604 |
| Aug 29, 2025 | 102.80 | 115.00 | 99.20 | 113.40 | 113.40 | 10.10% | 191,737 |
| Aug 28, 2025 | 103.00 | 104.00 | 100.80 | 103.00 | 103.00 | -1.53% | 30,166 |
| Aug 27, 2025 | 107.40 | 107.80 | 104.20 | 104.60 | 104.60 | -2.06% | 26,587 |
| Aug 26, 2025 | 107.20 | 108.00 | 106.60 | 106.80 | 106.80 | -0.74% | 11,148 |
| Aug 25, 2025 | 108.80 | 109.60 | 106.40 | 107.60 | 107.60 | 2.28% | 32,565 |
| Aug 22, 2025 | 103.20 | 105.40 | 103.20 | 105.20 | 105.20 | 2.53% | 21,239 |
| Aug 21, 2025 | 102.00 | 102.60 | 101.20 | 102.60 | 102.60 | 0.39% | 9,527 |
| Aug 20, 2025 | 103.40 | 104.00 | 101.80 | 102.20 | 102.20 | -1.54% | 4,804 |
| Aug 19, 2025 | 104.20 | 105.00 | 103.60 | 103.80 | 103.80 | -0.38% | 7,065 |
| Aug 18, 2025 | 103.80 | 105.40 | 103.80 | 104.20 | 104.20 | 0.77% | 9,040 |
| Aug 15, 2025 | 104.00 | 104.20 | 103.20 | 103.40 | 103.40 | -1.34% | 30,585 |
| Aug 14, 2025 | 106.40 | 108.00 | 104.60 | 104.80 | 104.80 | -2.42% | 57,084 |
| Aug 13, 2025 | 106.80 | 109.20 | 106.80 | 107.40 | 107.40 | 4.47% | 40,683 |
| Aug 12, 2025 | 102.20 | 103.20 | 101.40 | 102.80 | 102.80 | 0.19% | 20,421 |
| Aug 11, 2025 | 103.40 | 104.20 | 102.60 | 102.60 | 102.60 | 0.20% | 13,798 |
| Aug 8, 2025 | 101.60 | 102.80 | 101.40 | 102.40 | 102.40 | -1.16% | 17,324 |
| Aug 7, 2025 | 104.00 | 104.60 | 103.60 | 103.60 | 103.60 | 2.17% | 15,174 |
| Aug 6, 2025 | 103.20 | 103.40 | 101.20 | 101.40 | 101.40 | 0.20% | 26,406 |
| Aug 5, 2025 | 102.00 | 102.60 | 101.20 | 101.20 | 101.20 | - | 7,802 |
| Aug 4, 2025 | 102.60 | 103.00 | 101.00 | 101.20 | 101.20 | 0.40% | 13,118 |
| Aug 1, 2025 | 104.80 | 105.00 | 100.40 | 100.80 | 100.80 | -3.63% | 48,313 |
| Jul 31, 2025 | 103.40 | 105.20 | 102.80 | 104.60 | 104.60 | 1.55% | 23,769 |
| Jul 30, 2025 | 103.60 | 104.20 | 103.00 | 103.00 | 103.00 | -1.34% | 11,641 |
| Jul 29, 2025 | 105.80 | 106.60 | 104.40 | 104.40 | 104.40 | -1.51% | 23,549 |
| Jul 28, 2025 | 105.00 | 106.00 | 104.40 | 106.00 | 106.00 | 3.92% | 26,256 |
| Jul 25, 2025 | 101.80 | 102.80 | 101.80 | 102.00 | 102.00 | -1.35% | 21,443 |
| Jul 24, 2025 | 105.20 | 105.20 | 103.20 | 103.40 | 103.40 | -0.58% | 29,772 |
| Jul 23, 2025 | 104.80 | 105.60 | 103.60 | 104.00 | 104.00 | 1.17% | 19,686 |