Alibaba Group Holding Limited - AHLA.DE - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 23, 2025	128.6	127.4	127.4	128.6	126.8	9,027
December 22, 2025	127.8	128.8	128.8	128.8	126.8	6,084
December 19, 2025	127.8	128.6	128.6	128.8	127	13,943
December 18, 2025	126.6	126	126	127	125.4	19,288
December 17, 2025	128	125.2	125.2	128.8	125.2	17,140
December 16, 2025	126	126.8	126.8	126.8	125.2	26,649
December 15, 2025	130.8	127.6	127.6	131	127.6	31,662
December 12, 2025	134.2	131.4	131.4	135.2	131.4	20,966
December 11, 2025	133	132	132	133.2	130.8	23,150
December 10, 2025	135	136	136	140	134.6	48,345
December 09, 2025	133.2	134	134	134.2	132.6	15,588
December 08, 2025	134.8	135.4	135.4	136.4	134.8	5,166
December 05, 2025	135.8	136	136	137.2	135.6	21,438
December 04, 2025	135.6	135.4	135.4	136.2	134.6	17,128
December 03, 2025	135.4	135.2	135.2	136	134.4	19,275
December 02, 2025	139	137.4	137.4	140	137.2	19,396
December 01, 2025	136.6	140	140	140.2	136.6	46,834
November 28, 2025	134.6	136.4	136.4	136.6	134.2	31,341
November 27, 2025	134	133.4	133.4	134	133.2	22,103
November 26, 2025	137.2	137.4	137.4	139.2	135.6	29,776
November 25, 2025	141.4	136	136	146.4	135	178,613
November 24, 2025	137.6	139	139	140	137	76,780
November 21, 2025	130.6	131.2	131.2	132.8	129.2	69,259
November 20, 2025	139	135.8	135.8	139.6	135.8	23,634
November 19, 2025	138.6	137.4	137.4	139.4	137.2	40,242
November 18, 2025	136.4	137.6	137.6	138.2	135.4	42,995
November 17, 2025	136.6	137.8	137.8	139	135.4	35,245
November 14, 2025	137	139.6	139.6	139.6	133.8	42,822
November 13, 2025	143.2	137.2	137.2	143.8	137.2	33,961
November 12, 2025	139.2	136.4	136.4	139.8	134.8	25,504
November 11, 2025	142.8	139.8	139.8	142.8	139	22,323
November 10, 2025	145.8	142	142	146.2	141.8	27,312
November 07, 2025	143.4	140.6	140.6	143.6	139.2	32,340
November 06, 2025	146.6	143.4	143.4	147.8	143.4	30,432
November 05, 2025	141.8	143	143	144.8	141.6	35,418
November 04, 2025	142	144.6	144.6	145	140.6	47,052
November 03, 2025	145.8	145.2	145.2	146.8	143.8	34,640
October 31, 2025	147.4	148	148	148.4	145.8	38,509
October 30, 2025	152.6	151.8	151.8	153	150	30,651
October 29, 2025	154	153.6	153.6	156.6	153.4	30,705
October 28, 2025	151.4	150.8	150.8	154.2	150.4	27,827
October 27, 2025	154	154.2	154.2	154.8	152.8	23,764
October 24, 2025	148.8	151.2	151.2	151.6	148.8	32,050
October 23, 2025	145.8	147.8	147.8	148.2	145	21,355
October 22, 2025	143.4	142.8	142.8	146.4	142.4	17,398
October 21, 2025	147.6	144.8	144.8	147.8	144.2	33,927
October 20, 2025	143.4	148.8	148.8	148.8	142.4	59,022
October 17, 2025	135.2	141.4	141.4	142.4	134.6	111,781
October 16, 2025	141.6	143.2	143.2	144.2	141.4	21,969
October 15, 2025	143.2	143.6	143.6	144.6	141.8	54,441
October 14, 2025	138.2	142	142	142	137.8	70,714
October 13, 2025	142.2	145.4	145.4	145.8	142	98,852
October 10, 2025	147.2	139	139	149.4	139	120,327
October 09, 2025	153.4	150.2	150.2	154.6	149.2	36,722
October 08, 2025	155.4	154	154	157.6	152.6	36,604
October 07, 2025	160.4	156.4	156.4	161.6	156.4	34,277
October 06, 2025	158.4	161.6	161.6	161.8	158.4	39,829
October 03, 2025	161.8	161	161	162.6	160.4	30,458
October 02, 2025	160.4	162.4	162.4	164	159.4	81,272
October 01, 2025	150.8	154.2	154.2	154.2	149.6	51,831

Alibaba Group Holding Limited (AHLA.DE) XETRA