Alibaba Group Holding Limited (FRA:AHLA)
Germany · Delayed Price · Currency is EUR 110.00
-5.00 (-4.35%)
Jun 3, 2026, 5:29 PM CET
FRA:AHLA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 3, 2026 | 112.00 | 112.00 | 111.20 | 111.20 | - | -1.24% | 2,159 |
| Jun 2, 2026 | 113.20 | 115.20 | 112.60 | 112.60 | 112.60 | 4.45% | 2,105 |
| Jun 1, 2026 | 107.80 | 108.00 | 107.40 | 107.80 | 107.80 | 1.13% | 642 |
| May 29, 2026 | 107.40 | 107.40 | 106.00 | 106.60 | 106.60 | -1.66% | 1,176 |
| May 28, 2026 | 107.40 | 108.60 | 106.20 | 108.40 | 108.40 | -1.45% | 1,770 |
| May 27, 2026 | 109.40 | 110.40 | 108.40 | 110.00 | 110.00 | -1.26% | 1,586 |
| May 26, 2026 | 112.20 | 113.00 | 111.20 | 111.40 | 111.40 | -1.42% | 1,065 |
| May 25, 2026 | 112.40 | 113.20 | 112.40 | 113.00 | 113.00 | 1.07% | 700 |
| May 22, 2026 | 112.00 | 112.20 | 108.00 | 111.80 | 111.80 | -1.06% | 2,510 |
| May 21, 2026 | 112.00 | 113.20 | 110.40 | 113.00 | 113.00 | -2.08% | 4,231 |
| May 20, 2026 | 117.00 | 117.00 | 115.00 | 115.40 | 115.40 | -1.20% | 1,793 |
| May 19, 2026 | 116.40 | 118.00 | 116.20 | 116.80 | 116.80 | 1.92% | 1,054 |
| May 18, 2026 | 115.60 | 115.80 | 114.40 | 114.60 | 114.60 | 0.70% | 705 |
| May 15, 2026 | 115.80 | 117.00 | 113.80 | 113.80 | 113.80 | -6.57% | 1,555 |
| May 14, 2026 | 121.80 | 122.80 | 119.60 | 121.80 | 121.80 | -1.93% | 1,867 |
| May 13, 2026 | 113.60 | 125.00 | 111.00 | 124.20 | 124.20 | 7.81% | 2,158 |
| May 12, 2026 | 116.00 | 116.60 | 113.80 | 115.20 | 115.20 | -0.86% | 942 |
| May 11, 2026 | 116.40 | 117.40 | 115.80 | 116.20 | 116.20 | -2.19% | 1,068 |
| May 8, 2026 | 121.00 | 121.40 | 118.60 | 118.80 | 118.80 | -1.00% | 786 |
| May 7, 2026 | 121.60 | 122.40 | 119.60 | 120.00 | 120.00 | -0.33% | 792 |
| May 6, 2026 | 117.40 | 120.60 | 116.20 | 120.40 | 120.40 | 5.80% | 1,265 |
| May 5, 2026 | 114.40 | 115.20 | 113.40 | 113.80 | 113.80 | -0.35% | 997 |
| May 4, 2026 | 115.80 | 116.40 | 114.00 | 114.20 | 114.20 | 1.60% | 607 |
| Apr 30, 2026 | 110.60 | 112.60 | 110.20 | 112.40 | 112.40 | 0.72% | 1,176 |
| Apr 29, 2026 | 113.60 | 113.80 | 111.60 | 111.60 | 111.60 | - | 1,320 |
| Apr 28, 2026 | 110.40 | 111.80 | 110.40 | 111.60 | 111.60 | -1.24% | 1,044 |
| Apr 27, 2026 | 114.20 | 114.20 | 112.60 | 113.00 | 113.00 | -2.25% | 448 |
| Apr 24, 2026 | 115.80 | 116.00 | 113.00 | 115.60 | 115.60 | 2.85% | 1,297 |
| Apr 23, 2026 | 114.00 | 114.80 | 111.20 | 112.40 | 112.40 | -3.44% | 1,526 |
| Apr 22, 2026 | 114.00 | 117.00 | 114.00 | 116.40 | 116.40 | 1.04% | 1,184 |
| Apr 21, 2026 | 118.00 | 118.60 | 115.00 | 115.20 | 115.20 | -3.19% | 1,736 |
| Apr 20, 2026 | 118.60 | 119.60 | 118.40 | 119.00 | 119.00 | -0.67% | 841 |
| Apr 17, 2026 | 118.60 | 121.40 | 117.80 | 119.80 | 119.80 | 1.87% | 1,669 |
| Apr 16, 2026 | 117.00 | 119.40 | 116.40 | 117.60 | 117.60 | 4.07% | 2,508 |
| Apr 15, 2026 | 111.60 | 113.20 | 111.60 | 113.00 | 113.00 | 1.62% | 583 |
| Apr 14, 2026 | 107.40 | 111.80 | 107.40 | 111.20 | 111.20 | 2.21% | 1,650 |
| Apr 13, 2026 | 108.20 | 108.80 | 107.20 | 108.80 | 108.80 | 0.37% | 951 |
| Apr 10, 2026 | 110.80 | 110.80 | 108.40 | 108.40 | 108.40 | -0.55% | 848 |
| Apr 9, 2026 | 108.00 | 109.00 | 106.40 | 109.00 | 109.00 | 1.68% | 802 |
| Apr 8, 2026 | 111.00 | 111.00 | 107.00 | 107.20 | 107.20 | 4.08% | 4,223 |
| Apr 7, 2026 | 105.60 | 105.60 | 102.00 | 103.00 | 103.00 | -2.46% | 1,050 |
| Apr 2, 2026 | 104.40 | 105.80 | 104.40 | 105.60 | 105.60 | -1.31% | 1,706 |
| Apr 1, 2026 | 109.00 | 109.00 | 106.40 | 107.00 | 107.00 | -1.29% | 737 |
| Mar 31, 2026 | 105.40 | 108.40 | 105.40 | 108.40 | 108.40 | 1.88% | 1,464 |
| Mar 30, 2026 | 107.00 | 107.60 | 106.00 | 106.40 | 106.40 | 0.19% | 957 |
| Mar 27, 2026 | 108.40 | 108.40 | 106.20 | 106.20 | 106.20 | -2.57% | 873 |
| Mar 26, 2026 | 109.00 | 110.00 | 108.20 | 109.00 | 109.00 | -3.02% | 871 |
| Mar 25, 2026 | 112.40 | 113.40 | 111.80 | 112.40 | 112.40 | 3.50% | 1,140 |
| Mar 24, 2026 | 108.60 | 108.60 | 107.00 | 108.60 | 108.60 | 0.18% | 487 |
| Mar 23, 2026 | 104.40 | 109.40 | 104.40 | 108.40 | 108.40 | 2.46% | 1,239 |