Alibaba Group Holding Limited (FRA:AHLA)
Germany · Delayed Price · Currency is EUR 103.60
+1.60 (1.57%)
Aug 26, 2026, 4:51 PM CET
FRA:AHLA Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 26, 2026 | 101.40 | 102.20 | 101.40 | 102.20 | - | 0.20% | 796 |
| Aug 25, 2026 | 99.60 | 103.60 | 99.50 | 102.00 | 102.00 | 0.20% | 1,644 |
| Aug 24, 2026 | 98.00 | 102.60 | 97.40 | 101.80 | 101.80 | -0.39% | 8,461 |
| Aug 21, 2026 | 107.00 | 108.20 | 102.20 | 102.20 | 102.20 | -7.59% | 2,272 |
| Aug 20, 2026 | 111.60 | 111.60 | 103.20 | 110.60 | 110.60 | 0.91% | 3,237 |
| Aug 19, 2026 | 109.20 | 110.80 | 108.60 | 109.60 | 109.60 | -0.90% | 964 |
| Aug 18, 2026 | 111.80 | 112.20 | 109.00 | 110.60 | 110.60 | 3.17% | 1,100 |
| Aug 17, 2026 | 108.60 | 108.80 | 107.00 | 107.20 | 107.20 | 0.56% | 1,280 |
| Aug 14, 2026 | 105.20 | 107.80 | 105.20 | 106.60 | 106.60 | 0.57% | 1,371 |
| Aug 13, 2026 | 108.60 | 108.60 | 105.40 | 106.00 | 106.00 | -2.21% | 1,596 |
| Aug 12, 2026 | 108.20 | 109.00 | 107.60 | 108.40 | 108.40 | -1.99% | 393 |
| Aug 11, 2026 | 112.40 | 112.60 | 110.60 | 110.60 | 110.60 | -3.32% | 898 |
| Aug 10, 2026 | 111.80 | 114.40 | 111.00 | 114.40 | 114.40 | 3.44% | 1,249 |
| Aug 7, 2026 | 109.40 | 110.60 | 109.40 | 110.60 | 110.60 | 0.36% | 433 |
| Aug 6, 2026 | 109.80 | 110.40 | 109.40 | 110.20 | 110.20 | -0.90% | 1,049 |
| Aug 5, 2026 | 113.40 | 113.60 | 110.80 | 111.20 | 111.20 | - | 1,245 |
| Aug 4, 2026 | 111.40 | 112.60 | 108.80 | 111.20 | 111.20 | 0.72% | 1,984 |
| Aug 3, 2026 | 110.00 | 112.20 | 109.80 | 110.40 | 110.40 | 4.55% | 4,332 |
| Jul 31, 2026 | 103.80 | 106.60 | 102.60 | 105.60 | 105.60 | 5.18% | 1,172 |
| Jul 30, 2026 | 101.00 | 101.00 | 98.50 | 100.40 | 100.40 | - | 896 |
| Jul 29, 2026 | 101.20 | 102.40 | 100.40 | 100.40 | 100.40 | -0.59% | 1,917 |
| Jul 28, 2026 | 100.00 | 101.60 | 100.00 | 101.00 | 101.00 | 0.60% | 1,127 |
| Jul 27, 2026 | 99.00 | 100.40 | 99.00 | 100.40 | 100.40 | 1.83% | 709 |
| Jul 24, 2026 | 97.80 | 98.90 | 97.00 | 98.60 | 98.60 | -1.40% | 842 |
| Jul 23, 2026 | 102.20 | 102.60 | 99.60 | 100.00 | 100.00 | -1.77% | 2,351 |
| Jul 22, 2026 | 102.20 | 102.20 | 101.20 | 101.80 | 101.80 | -1.36% | 1,177 |
| Jul 21, 2026 | 105.80 | 106.00 | 103.00 | 103.20 | 103.20 | -2.27% | 3,181 |
| Jul 20, 2026 | 104.20 | 106.60 | 103.60 | 105.60 | 105.60 | 4.97% | 2,138 |
| Jul 17, 2026 | 100.00 | 101.20 | 99.00 | 100.60 | 100.60 | -2.14% | 5,463 |
| Jul 16, 2026 | 105.00 | 105.00 | 102.80 | 102.80 | 102.80 | 0.19% | 1,333 |
| Jul 15, 2026 | 101.60 | 105.00 | 100.60 | 102.60 | 102.60 | 4.37% | 2,824 |
| Jul 14, 2026 | 100.00 | 100.00 | 98.20 | 98.30 | 98.30 | - | 1,314 |
| Jul 13, 2026 | 100.40 | 100.40 | 98.30 | 98.30 | 98.30 | 0.10% | 911 |
| Jul 10, 2026 | 98.70 | 100.40 | 98.20 | 98.20 | 98.20 | 1.13% | 4,544 |
| Jul 9, 2026 | 96.50 | 98.20 | 95.20 | 97.10 | 97.10 | 1.89% | 3,182 |
| Jul 8, 2026 | 95.40 | 96.90 | 93.30 | 95.30 | 95.30 | 11.20% | 2,278 |
| Jul 7, 2026 | 86.30 | 87.00 | 84.30 | 85.70 | 85.70 | 0.59% | 1,533 |
| Jul 6, 2026 | 85.20 | 85.80 | 84.60 | 85.20 | 85.20 | 0.12% | 952 |
| Jul 3, 2026 | 84.00 | 86.00 | 83.70 | 85.10 | 85.10 | 0.95% | 1,166 |
| Jul 2, 2026 | 84.30 | 85.20 | 83.20 | 84.30 | 84.30 | -1.86% | 1,683 |
| Jul 1, 2026 | 84.10 | 87.10 | 83.70 | 85.90 | 85.90 | 1.42% | 2,635 |
| Jun 30, 2026 | 83.70 | 84.70 | 82.80 | 84.70 | 84.70 | 1.93% | 2,231 |
| Jun 29, 2026 | 84.00 | 84.60 | 82.80 | 83.10 | 83.10 | -0.12% | 1,677 |
| Jun 26, 2026 | 80.90 | 83.60 | 80.00 | 83.20 | 83.20 | -0.24% | 1,871 |
| Jun 25, 2026 | 85.40 | 85.80 | 83.40 | 83.40 | 83.40 | -4.79% | 3,014 |
| Jun 24, 2026 | 90.20 | 90.20 | 87.50 | 87.60 | 87.60 | -2.99% | 1,948 |
| Jun 23, 2026 | 89.60 | 90.60 | 88.20 | 90.30 | 90.30 | -1.42% | 3,425 |
| Jun 22, 2026 | 91.30 | 92.30 | 90.80 | 91.60 | 91.60 | -0.76% | 1,612 |
| Jun 19, 2026 | 93.30 | 93.30 | 92.30 | 92.30 | 92.30 | -1.18% | 1,190 |
| Jun 18, 2026 | 91.30 | 93.40 | 91.10 | 93.40 | 93.40 | -0.11% | 1,238 |