Alibaba Group Holding Limited (AHLA) Price History
Daily open, high, low, close and volume for Alibaba Group Holding Limited (AHLA) from 2025-10-09 to 2026-10-09, newest first.
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-10-09 | €96.90 | €98.80 | €96.70 | €98.80 | 50 |
| 2026-10-08 | €95.70 | €96.60 | €94.50 | €94.50 | 418 |
| 2026-10-07 | €95.60 | €96.20 | €95.40 | €95.50 | 2 |
| 2026-10-06 | €98.60 | €98.60 | €96.20 | €96.50 | 2 |
| 2026-10-05 | €96.10 | €98.10 | €95.80 | €98.10 | 2 |
| 2026-10-02 | €94.20 | €94.80 | €93.60 | €93.60 | 108 |
| 2026-10-01 | €95.70 | €96.10 | €95.20 | €95.20 | 3 |
| 2026-09-30 | €96.00 | €96.00 | €95.00 | €95.50 | 124 |
| 2026-09-29 | €96.00 | €96.00 | €95.20 | €95.20 | 4 |
| 2026-09-28 | €96.70 | €96.70 | €96.20 | €96.20 | 4 |
| 2026-09-25 | €96.90 | €97.50 | €96.60 | €96.60 | 5 |
| 2026-09-24 | €98.70 | €98.70 | €97.20 | €97.20 | 121 |
| 2026-09-23 | €98.20 | €98.60 | €97.80 | €97.80 | 109 |
| 2026-09-22 | €101.80 | €104.80 | €101.80 | €102.00 | 49 |
| 2026-09-21 | €99.80 | €100.40 | €99.60 | €99.90 | 44 |
| 2026-09-18 | €97.50 | €98.70 | €96.80 | €98.70 | 7 |
| 2026-09-17 | €93.30 | €94.10 | €93.30 | €94.10 | 274 |
| 2026-09-16 | €94.40 | €94.40 | €93.60 | €93.60 | 131 |
| 2026-09-15 | €94.80 | €95.60 | €94.80 | €95.20 | 121 |
| 2026-09-14 | €93.60 | €94.80 | €93.40 | €94.80 | 128 |
| 2026-09-11 | €94.40 | €94.80 | €94.30 | €94.40 | 363 |
| 2026-09-10 | €93.60 | €93.90 | €93.30 | €93.60 | 276 |
| 2026-09-09 | €96.20 | €96.40 | €94.40 | €94.40 | 20 |
| 2026-09-08 | €96.20 | €96.70 | €96.20 | €96.40 | 404 |
| 2026-09-07 | €96.70 | €96.90 | €96.60 | €96.60 | 149 |
| 2026-09-04 | €96.70 | €97.40 | €96.70 | €97.40 | 0 |
| 2026-09-03 | €94.20 | €95.60 | €94.00 | €95.60 | 242 |
| 2026-09-02 | €97.10 | €97.20 | €96.60 | €96.70 | 342 |
| 2026-09-01 | €97.40 | €97.80 | €96.30 | €97.80 | 348 |
| 2026-08-31 | €100.60 | €100.80 | €99.00 | €99.00 | 135 |
| 2026-08-28 | €99.80 | €102.60 | €99.80 | €102.60 | 50 |
| 2026-08-27 | €101.60 | €101.60 | €99.20 | €99.20 | 121 |
| 2026-08-26 | €101.80 | €103.80 | €101.80 | €103.80 | 60 |
| 2026-08-25 | €100.00 | €103.40 | €99.80 | €101.60 | 494 |
| 2026-08-24 | €98.10 | €102.00 | €98.10 | €102.00 | 762 |
| 2026-08-21 | €108.20 | €108.20 | €103.60 | €104.00 | 902 |
| 2026-08-20 | €111.20 | €111.20 | €104.00 | €105.00 | 1,050 |
| 2026-08-19 | €109.80 | €110.40 | €109.00 | €110.40 | 242 |
| 2026-08-18 | €112.20 | €112.20 | €109.40 | €109.40 | 726 |
| 2026-08-17 | €108.20 | €109.00 | €107.20 | €107.20 | 798 |
| 2026-08-14 | €105.60 | €107.00 | €105.60 | €107.00 | 121 |
| 2026-08-13 | €108.00 | €108.40 | €105.80 | €105.80 | 600 |
| 2026-08-12 | €108.20 | €109.00 | €107.40 | €107.40 | 584 |
| 2026-08-11 | €111.80 | €112.60 | €111.40 | €111.40 | 556 |
| 2026-08-10 | €112.00 | €113.40 | €111.40 | €113.40 | 761 |
| 2026-08-07 | €109.20 | €110.80 | €109.20 | €110.80 | 222 |
| 2026-08-06 | €110.00 | €110.00 | €109.60 | €110.00 | 211 |
| 2026-08-05 | €113.00 | €113.00 | €111.80 | €111.80 | 221 |
| 2026-08-04 | €111.60 | €112.20 | €109.40 | €112.20 | 630 |
| 2026-08-03 | €111.00 | €112.00 | €109.40 | €112.00 | 514 |
| 2026-07-31 | €104.00 | €105.80 | €104.00 | €105.80 | 184 |
| 2026-07-30 | €100.20 | €100.20 | €99.00 | €99.70 | 447 |
| 2026-07-29 | €102.00 | €102.00 | €100.80 | €101.00 | 127 |
| 2026-07-28 | €100.60 | €101.60 | €100.20 | €101.60 | 660 |
| 2026-07-27 | €99.90 | €100.80 | €99.30 | €100.80 | 1,012 |
| 2026-07-24 | €97.80 | €99.60 | €97.80 | €99.40 | 249 |
| 2026-07-23 | €102.40 | €102.60 | €100.20 | €100.20 | 136 |
| 2026-07-22 | €101.60 | €102.00 | €101.40 | €101.80 | 29 |
| 2026-07-21 | €105.40 | €105.40 | €103.40 | €103.60 | 1,539 |
| 2026-07-20 | €104.40 | €105.40 | €103.40 | €105.40 | 1,678 |
| 2026-07-17 | €99.80 | €100.80 | €99.80 | €100.60 | 120 |
| 2026-07-16 | €104.60 | €104.60 | €103.20 | €103.80 | 14 |
| 2026-07-15 | €101.20 | €105.00 | €101.20 | €103.80 | 1,170 |
| 2026-07-14 | €100.00 | €100.00 | €97.70 | €98.50 | 988 |
| 2026-07-13 | €99.30 | €99.40 | €98.60 | €99.30 | 667 |
| 2026-07-10 | €98.80 | €100.20 | €98.40 | €98.70 | 513 |
| 2026-07-09 | €96.60 | €97.70 | €95.10 | €97.70 | 555 |
| 2026-07-08 | €95.10 | €96.00 | €93.20 | €95.50 | 3,448 |
| 2026-07-07 | €85.30 | €87.10 | €84.10 | €85.50 | 1,910 |
| 2026-07-06 | €84.90 | €85.80 | €84.60 | €85.30 | 638 |
| 2026-07-03 | €84.00 | €84.40 | €83.80 | €84.40 | 0 |
| 2026-07-02 | €84.20 | €85.10 | €83.90 | €83.90 | 202 |
| 2026-07-01 | €84.30 | €86.90 | €84.00 | €86.90 | 773 |
| 2026-06-30 | €83.20 | €84.20 | €83.20 | €84.20 | 93 |
| 2026-06-29 | €83.70 | €85.30 | €83.20 | €83.30 | 434 |
| 2026-06-26 | €80.00 | €83.70 | €79.80 | €83.70 | 848 |
| 2026-06-25 | €85.20 | €86.20 | €84.10 | €84.10 | 48 |
| 2026-06-24 | €89.50 | €89.60 | €89.00 | €89.50 | 100 |
| 2026-06-23 | €89.10 | €90.70 | €88.80 | €89.70 | 765 |
| 2026-06-22 | €92.10 | €92.10 | €91.80 | €91.80 | 105 |
| 2026-06-19 | €93.40 | €93.40 | €93.00 | €93.30 | 0 |
| 2026-06-18 | €91.60 | €93.00 | €91.60 | €92.60 | 103 |
| 2026-06-17 | €94.00 | €94.90 | €94.00 | €94.90 | 0 |
| 2026-06-16 | €94.70 | €94.80 | €94.20 | €94.70 | 326 |
| 2026-06-15 | €96.10 | €97.60 | €96.10 | €97.60 | 0 |
| 2026-06-12 | €96.70 | €97.20 | €96.20 | €96.80 | 94 |
| 2026-06-11 | €94.70 | €96.40 | €94.70 | €95.80 | 217 |
| 2026-06-10 | €103.60 | €103.60 | €103.60 | €103.60 | 0 |
| 2026-06-09 | €104.40 | €105.00 | €103.60 | €103.60 | 0 |
| 2026-06-08 | €105.00 | €105.60 | €105.00 | €105.20 | 20 |
| 2026-06-05 | €107.60 | €108.00 | €106.20 | €106.20 | 0 |
| 2026-06-04 | €108.40 | €109.20 | €108.40 | €109.20 | 0 |
| 2026-06-03 | €111.60 | €111.60 | €110.00 | €110.00 | 0 |
| 2026-06-02 | €114.20 | €115.00 | €113.40 | €115.00 | 0 |
| 2026-06-01 | €107.80 | €108.00 | €107.40 | €108.00 | 82 |
| 2026-05-29 | €107.20 | €107.20 | €106.20 | €106.80 | 130 |
| 2026-05-28 | €107.60 | €107.60 | €107.20 | €107.40 | 0 |
| 2026-05-27 | €109.20 | €110.60 | €108.60 | €110.60 | 10 |
| 2026-05-26 | €112.80 | €112.80 | €111.20 | €111.20 | 14 |
| 2026-05-25 | €113.20 | €113.20 | €113.00 | €113.20 | 6 |
| 2026-05-22 | €112.20 | €112.20 | €108.60 | €112.20 | 286 |
| 2026-05-21 | €111.00 | €112.00 | €111.00 | €111.60 | 127 |
| 2026-05-20 | €116.40 | €117.40 | €115.20 | €115.20 | 1 |
| 2026-05-19 | €117.60 | €117.60 | €116.60 | €117.40 | 93 |
| 2026-05-18 | €115.00 | €115.60 | €114.60 | €114.60 | 25 |
| 2026-05-15 | €116.40 | €117.60 | €114.60 | €114.60 | 0 |
| 2026-05-14 | €120.80 | €123.00 | €120.60 | €123.00 | 11 |
| 2026-05-13 | €115.00 | €124.40 | €111.80 | €124.40 | 465 |
| 2026-05-12 | €116.00 | €116.60 | €114.60 | €114.60 | 75 |
| 2026-05-11 | €116.60 | €117.40 | €116.20 | €117.40 | 12 |
| 2026-05-08 | €120.60 | €121.00 | €119.80 | €119.80 | 19 |
| 2026-05-07 | €121.20 | €122.20 | €120.80 | €120.80 | 30 |
| 2026-05-06 | €117.40 | €120.00 | €116.80 | €120.00 | 0 |
| 2026-05-05 | €114.60 | €115.20 | €114.20 | €114.20 | 0 |
| 2026-05-04 | €115.20 | €115.40 | €114.40 | €115.40 | 0 |
| 2026-04-30 | €111.00 | €112.80 | €110.40 | €112.80 | 0 |
| 2026-04-29 | €113.40 | €113.80 | €112.00 | €112.00 | 0 |
| 2026-04-28 | €110.60 | €111.40 | €110.60 | €111.40 | 0 |
| 2026-04-27 | €114.00 | €114.00 | €113.00 | €113.00 | 10 |
| 2026-04-24 | €114.40 | €115.20 | €113.80 | €115.20 | 186 |
| 2026-04-23 | €114.00 | €114.40 | €112.80 | €112.80 | 0 |
| 2026-04-22 | €114.80 | €117.00 | €114.60 | €117.00 | 93 |
| 2026-04-21 | €118.20 | €118.60 | €115.80 | €115.80 | 0 |
| 2026-04-20 | €119.00 | €119.40 | €118.80 | €118.80 | 25 |
| 2026-04-17 | €117.80 | €120.40 | €117.80 | €120.40 | 84 |
| 2026-04-16 | €117.00 | €118.20 | €116.60 | €118.20 | 93 |
| 2026-04-15 | €112.20 | €112.80 | €111.80 | €112.80 | 103 |
| 2026-04-14 | €108.60 | €111.80 | €108.40 | €111.80 | 0 |
| 2026-04-13 | €107.60 | €107.80 | €107.60 | €107.60 | 0 |
| 2026-04-10 | €110.40 | €110.40 | €109.00 | €109.00 | 93 |
| 2026-04-09 | €107.60 | €107.60 | €106.60 | €107.40 | 15 |
| 2026-04-08 | €110.60 | €110.60 | €107.40 | €107.40 | 180 |
| 2026-04-07 | €105.60 | €106.20 | €102.80 | €102.80 | 84 |
| 2026-04-02 | €104.80 | €105.20 | €104.40 | €105.20 | 243 |
| 2026-04-01 | €108.80 | €108.80 | €106.60 | €106.60 | 93 |
| 2026-03-31 | €106.00 | €106.60 | €105.80 | €106.60 | 0 |
| 2026-03-30 | €107.00 | €107.60 | €107.00 | €107.60 | 100 |
| 2026-03-27 | €108.80 | €108.80 | €107.00 | €107.00 | 12 |
| 2026-03-26 | €109.00 | €109.80 | €108.40 | €108.40 | 80 |
| 2026-03-25 | €113.00 | €113.00 | €111.80 | €112.60 | 139 |
| 2026-03-24 | €108.60 | €108.60 | €107.20 | €108.00 | 80 |
| 2026-03-23 | €105.80 | €108.80 | €105.80 | €108.20 | 111 |
| 2026-03-20 | €109.00 | €109.00 | €107.00 | €107.00 | 235 |
| 2026-03-19 | €117.80 | €117.80 | €108.60 | €108.60 | 486 |
| 2026-03-18 | €122.20 | €123.00 | €118.00 | €118.00 | 10 |
| 2026-03-17 | €119.80 | €120.00 | €118.20 | €118.20 | 0 |
| 2026-03-16 | €119.80 | €121.00 | €119.20 | €119.20 | 160 |
| 2026-03-13 | €118.20 | €118.80 | €118.00 | €118.00 | 0 |
| 2026-03-12 | €116.40 | €117.20 | €116.40 | €116.40 | 80 |
| 2026-03-11 | €117.20 | €117.20 | €116.80 | €117.20 | 0 |
| 2026-03-10 | €117.20 | €118.60 | €116.60 | €118.60 | 95 |
| 2026-03-09 | €114.00 | €114.00 | €112.00 | €113.40 | 80 |
| 2026-03-06 | €115.40 | €115.40 | €111.80 | €113.60 | 238 |
| 2026-03-05 | €112.00 | €112.40 | €111.20 | €112.40 | 25 |
| 2026-03-04 | €114.80 | €116.20 | €114.60 | €114.60 | 125 |
| 2026-03-03 | €119.00 | €119.00 | €115.60 | €117.00 | 326 |
| 2026-03-02 | €118.40 | €120.40 | €118.40 | €120.40 | 91 |
| 2026-02-27 | €124.60 | €124.60 | €122.00 | €122.40 | 4 |
| 2026-02-26 | €124.80 | €125.60 | €124.60 | €124.60 | 0 |
| 2026-02-25 | €128.80 | €129.80 | €128.60 | €128.60 | 0 |
| 2026-02-24 | €129.20 | €130.00 | €128.80 | €130.00 | 0 |
| 2026-02-23 | €132.00 | €132.60 | €130.40 | €130.40 | 84 |
| 2026-02-20 | €128.80 | €131.00 | €128.20 | €131.00 | 78 |
| 2026-02-19 | €132.80 | €132.80 | €131.80 | €131.80 | 80 |
| 2026-02-18 | €131.80 | €133.00 | €130.20 | €133.00 | 60 |
| 2026-02-17 | €132.60 | €133.00 | €131.40 | €131.40 | 80 |
| 2026-02-16 | €131.80 | €132.80 | €131.80 | €132.60 | 0 |
| 2026-02-13 | €134.00 | €134.00 | €129.00 | €132.40 | 400 |
| 2026-02-12 | €136.60 | €137.40 | €132.80 | €132.80 | 0 |
| 2026-02-11 | €137.80 | €138.40 | €137.40 | €137.60 | 1 |
| 2026-02-10 | €137.80 | €138.80 | €136.80 | €138.80 | 0 |
| 2026-02-09 | €136.80 | €138.40 | €135.80 | €138.40 | 20 |
| 2026-02-06 | €134.40 | €136.40 | €134.40 | €135.80 | 160 |
| 2026-02-05 | €138.20 | €138.40 | €134.80 | €134.80 | 0 |
| 2026-02-04 | €138.20 | €138.20 | €135.00 | €135.00 | 80 |
| 2026-02-03 | €139.60 | €139.60 | €137.40 | €138.20 | 0 |
| 2026-02-02 | €140.40 | €143.20 | €140.00 | €143.20 | 240 |
| 2026-01-30 | €144.80 | €145.80 | €143.80 | €145.00 | 0 |
| 2026-01-29 | €148.00 | €149.40 | €145.80 | €145.80 | 61 |
| 2026-01-28 | €147.20 | €148.20 | €147.00 | €147.00 | 205 |
| 2026-01-27 | €146.80 | €147.00 | €145.40 | €145.40 | 80 |
| 2026-01-26 | €143.60 | €144.80 | €142.40 | €144.20 | 160 |
| 2026-01-23 | €147.60 | €149.40 | €147.00 | €147.00 | 160 |
| 2026-01-22 | €144.40 | €153.60 | €144.40 | €153.20 | 403 |
| 2026-01-21 | €143.00 | €144.40 | €142.40 | €143.60 | 6 |
| 2026-01-20 | €139.80 | €140.20 | €137.60 | €140.20 | 80 |
| 2026-01-19 | €141.40 | €141.40 | €139.80 | €140.40 | 0 |
| 2026-01-16 | €146.40 | €146.40 | €141.80 | €141.80 | 155 |
| 2026-01-15 | €145.80 | €148.40 | €144.60 | €148.40 | 274 |
| 2026-01-14 | €148.20 | €149.00 | €145.60 | €147.80 | 59 |
| 2026-01-13 | €140.60 | €146.00 | €140.60 | €145.80 | 179 |
| 2026-01-12 | €135.40 | €142.00 | €134.80 | €142.00 | 15 |
| 2026-01-09 | €129.20 | €130.00 | €129.20 | €129.20 | 80 |
| 2026-01-08 | €125.40 | €131.80 | €125.00 | €131.80 | 15 |
| 2026-01-07 | €128.20 | €128.20 | €126.20 | €126.20 | 80 |
| 2026-01-06 | €132.40 | €132.80 | €131.00 | €131.40 | 39 |
| 2026-01-05 | €134.20 | €134.20 | €131.40 | €131.40 | 80 |
| 2026-01-02 | €130.00 | €131.60 | €130.00 | €131.60 | 67 |
| 2025-12-30 | €126.40 | €126.80 | €126.40 | €126.80 | 0 |
| 2025-12-29 | €125.80 | €125.80 | €125.40 | €125.80 | 66 |
| 2025-12-23 | €128.40 | €128.40 | €121.60 | €127.40 | 240 |
| 2025-12-22 | €128.00 | €128.20 | €127.20 | €127.80 | 78 |
| 2025-12-19 | €127.80 | €128.40 | €127.00 | €128.40 | 0 |
| 2025-12-18 | €126.40 | €126.80 | €126.40 | €126.80 | 0 |
| 2025-12-17 | €128.40 | €128.80 | €126.20 | €126.20 | 10 |
| 2025-12-16 | €126.00 | €126.20 | €125.60 | €125.80 | 0 |
| 2025-12-15 | €130.80 | €131.00 | €128.60 | €128.60 | 1 |
| 2025-12-12 | €134.00 | €134.60 | €131.80 | €131.80 | 0 |
| 2025-12-11 | €133.00 | €133.00 | €132.20 | €132.20 | 30 |
| 2025-12-10 | €135.00 | €137.40 | €134.80 | €136.00 | 66 |
| 2025-12-09 | €133.40 | €134.00 | €132.80 | €134.00 | 66 |
| 2025-12-08 | €135.20 | €135.60 | €135.20 | €135.20 | 0 |
| 2025-12-05 | €135.80 | €136.80 | €135.60 | €135.60 | 25 |
| 2025-12-04 | €135.80 | €136.00 | €135.40 | €135.40 | 0 |
| 2025-12-03 | €135.80 | €135.80 | €134.80 | €135.40 | 182 |
| 2025-12-02 | €139.20 | €139.40 | €137.20 | €137.20 | 0 |
| 2025-12-01 | €137.00 | €139.80 | €136.80 | €139.80 | 66 |
| 2025-11-28 | €134.80 | €135.80 | €134.60 | €135.80 | 66 |
| 2025-11-27 | €134.00 | €134.00 | €133.60 | €133.60 | 0 |
| 2025-11-26 | €137.60 | €139.00 | €137.00 | €137.00 | 198 |
| 2025-11-25 | €141.20 | €144.80 | €135.80 | €136.20 | 429 |
| 2025-11-24 | €138.00 | €139.00 | €137.40 | €139.00 | 78 |
| 2025-11-21 | €131.20 | €132.40 | €130.20 | €130.80 | 86 |
| 2025-11-20 | €138.60 | €138.60 | €135.80 | €135.80 | 0 |
| 2025-11-19 | €138.60 | €138.80 | €137.60 | €137.60 | 22 |
| 2025-11-18 | €136.20 | €137.80 | €136.00 | €137.60 | 0 |
| 2025-11-17 | €136.80 | €137.80 | €135.60 | €137.80 | 198 |
| 2025-11-14 | €137.20 | €137.20 | €134.20 | €134.20 | 66 |
| 2025-11-13 | €143.20 | €143.20 | €137.60 | €137.60 | 0 |
| 2025-11-12 | €139.40 | €139.60 | €136.40 | €136.40 | 0 |
| 2025-11-11 | €142.60 | €142.60 | €139.20 | €139.20 | 0 |
| 2025-11-10 | €145.60 | €145.80 | €142.20 | €142.20 | 195 |
| 2025-11-07 | €143.20 | €143.20 | €140.60 | €140.60 | 50 |
| 2025-11-06 | €147.00 | €147.40 | €144.00 | €144.00 | 9 |
| 2025-11-05 | €141.20 | €143.00 | €141.20 | €143.00 | 256 |
| 2025-11-04 | €142.20 | €144.60 | €141.00 | €144.60 | 17 |
| 2025-11-03 | €146.20 | €146.60 | €145.00 | €145.00 | 66 |
| 2025-10-31 | €147.40 | €147.80 | €146.40 | €147.80 | 66 |
| 2025-10-30 | €152.60 | €152.60 | €151.20 | €151.60 | 132 |
| 2025-10-29 | €153.80 | €155.40 | €153.80 | €153.80 | 66 |
| 2025-10-28 | €151.20 | €153.00 | €151.00 | €151.00 | 0 |
| 2025-10-27 | €153.80 | €154.20 | €153.40 | €154.20 | 66 |
| 2025-10-24 | €149.20 | €151.40 | €149.20 | €151.40 | 0 |
| 2025-10-23 | €145.80 | €148.20 | €145.40 | €148.20 | 20 |
| 2025-10-22 | €144.00 | €144.40 | €142.60 | €142.60 | 10 |
| 2025-10-21 | €147.00 | €147.40 | €144.80 | €144.80 | 5 |
| 2025-10-20 | €143.20 | €148.40 | €142.80 | €148.40 | 0 |
| 2025-10-17 | €135.20 | €141.40 | €135.00 | €141.40 | 204 |
| 2025-10-16 | €142.00 | €143.40 | €142.00 | €143.40 | 19 |
| 2025-10-15 | €142.80 | €144.00 | €142.80 | €144.00 | 46 |
| 2025-10-14 | €146.00 | €146.00 | €138.80 | €141.60 | 136 |
| 2025-10-13 | €142.20 | €145.60 | €142.00 | €145.60 | 60 |
| 2025-10-10 | €147.80 | €148.00 | €145.00 | €145.00 | 175 |
| 2025-10-09 | €154.20 | €154.20 | €150.20 | €150.20 | 7 |