Alior Bank S.A. (FRA:A6O)
Germany · Delayed Price · Currency is EUR 26.25
+0.71 (2.78%)
Last updated: Dec 22, 2025, 10:34 AM CET
Alior Bank Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 19, 2025 | 25.54 | 25.54 | 25.54 | 25.54 | 25.54 | - | - |
| Dec 18, 2025 | 25.54 | 25.54 | 25.54 | 25.54 | 25.54 | -1.20% | - |
| Dec 17, 2025 | 25.78 | 25.85 | 25.78 | 25.85 | 25.85 | -1.52% | 10 |
| Dec 16, 2025 | 26.25 | 26.25 | 26.25 | 26.25 | 26.25 | 3.47% | - |
| Dec 15, 2025 | 25.37 | 25.37 | 25.37 | 25.37 | 25.37 | 0.71% | - |
| Dec 12, 2025 | 25.19 | 25.19 | 25.19 | 25.19 | 25.19 | 2.07% | - |
| Dec 11, 2025 | 24.68 | 24.68 | 24.68 | 24.68 | 24.68 | -0.32% | - |
| Dec 10, 2025 | 24.76 | 24.76 | 24.76 | 24.76 | 24.76 | 3.12% | - |
| Dec 9, 2025 | 24.01 | 24.01 | 24.01 | 24.01 | 24.01 | 0.54% | - |
| Dec 8, 2025 | 23.88 | 23.88 | 23.88 | 23.88 | 23.88 | -0.13% | - |
| Dec 5, 2025 | 23.91 | 23.91 | 23.91 | 23.91 | 23.91 | -2.73% | - |
| Dec 4, 2025 | 23.73 | 24.58 | 23.73 | 24.58 | 24.58 | 2.80% | 165 |
| Dec 3, 2025 | 23.91 | 23.91 | 23.91 | 23.91 | 23.91 | -2.41% | - |
| Dec 2, 2025 | 24.50 | 24.50 | 24.50 | 24.50 | 24.50 | 0.45% | - |
| Dec 1, 2025 | 24.12 | 24.80 | 24.12 | 24.39 | 24.39 | 0.49% | 1,048 |
| Nov 28, 2025 | 24.30 | 24.30 | 24.27 | 24.27 | 24.27 | -0.33% | 15 |
| Nov 27, 2025 | 24.35 | 24.35 | 24.35 | 24.35 | 24.35 | 0.95% | - |
| Nov 26, 2025 | 24.12 | 24.12 | 24.12 | 24.12 | 24.12 | 2.38% | - |
| Nov 25, 2025 | 23.56 | 23.56 | 23.56 | 23.56 | 23.56 | 0.26% | - |
| Nov 24, 2025 | 23.50 | 23.50 | 23.50 | 23.50 | 23.50 | -1.71% | - |
| Nov 21, 2025 | 23.91 | 23.91 | 23.91 | 23.91 | 23.91 | -0.66% | - |
| Nov 20, 2025 | 24.07 | 24.07 | 24.07 | 24.07 | 24.07 | 3.53% | - |
| Nov 19, 2025 | 23.25 | 23.25 | 23.25 | 23.25 | 23.25 | -2.23% | - |
| Nov 18, 2025 | 23.58 | 23.78 | 23.58 | 23.78 | 23.78 | -1.41% | 250 |
| Nov 17, 2025 | 24.05 | 24.12 | 24.05 | 24.12 | 24.12 | -0.50% | 420 |
| Nov 14, 2025 | 24.24 | 24.24 | 24.24 | 24.24 | 24.24 | 0.66% | - |
| Nov 13, 2025 | 24.08 | 24.08 | 24.08 | 24.08 | 24.08 | -0.91% | - |
| Nov 12, 2025 | 24.30 | 24.30 | 24.30 | 24.30 | 24.30 | - | - |
| Nov 11, 2025 | 24.30 | 24.30 | 24.30 | 24.30 | 24.30 | 0.25% | - |
| Nov 10, 2025 | 24.24 | 24.24 | 24.24 | 24.24 | 24.24 | 0.92% | - |
| Nov 7, 2025 | 24.02 | 24.02 | 24.02 | 24.02 | 24.02 | 0.54% | - |
| Nov 6, 2025 | 23.89 | 23.89 | 23.89 | 23.89 | 23.89 | -1.36% | - |
| Nov 5, 2025 | 24.22 | 24.22 | 24.22 | 24.22 | 24.22 | -0.86% | - |
| Nov 4, 2025 | 24.43 | 24.43 | 24.43 | 24.43 | 24.43 | -0.41% | - |
| Nov 3, 2025 | 24.53 | 24.53 | 24.53 | 24.53 | 24.53 | -1.09% | 105 |
| Oct 31, 2025 | 24.80 | 24.80 | 24.80 | 24.80 | 24.80 | -3.16% | - |
| Oct 30, 2025 | 25.61 | 25.61 | 25.61 | 25.61 | 25.61 | -0.31% | - |
| Oct 29, 2025 | 25.69 | 25.69 | 25.69 | 25.69 | 25.69 | 2.07% | - |
| Oct 28, 2025 | 25.17 | 25.17 | 25.17 | 25.17 | 25.17 | 0.68% | - |
| Oct 27, 2025 | 25.00 | 25.00 | 25.00 | 25.00 | 25.00 | -0.83% | - |
| Oct 24, 2025 | 25.21 | 25.21 | 25.21 | 25.21 | 25.21 | -0.63% | - |
| Oct 23, 2025 | 25.37 | 25.37 | 25.37 | 25.37 | 25.37 | 2.63% | - |
| Oct 22, 2025 | 24.72 | 24.72 | 24.72 | 24.72 | 24.72 | -1.79% | - |
| Oct 21, 2025 | 24.30 | 25.17 | 24.30 | 25.17 | 25.17 | 4.70% | 755 |
| Oct 20, 2025 | 24.04 | 24.04 | 24.04 | 24.04 | 24.04 | -1.35% | - |
| Oct 17, 2025 | 24.42 | 24.42 | 24.37 | 24.37 | 24.37 | -1.69% | 360 |
| Oct 16, 2025 | 24.79 | 24.79 | 24.79 | 24.79 | 24.79 | 3.08% | - |
| Oct 15, 2025 | 24.05 | 24.05 | 24.05 | 24.05 | 24.05 | 0.71% | - |
| Oct 14, 2025 | 23.99 | 23.99 | 23.88 | 23.88 | 23.88 | -0.91% | 45 |
| Oct 13, 2025 | 24.10 | 24.10 | 24.10 | 24.10 | 24.10 | - | - |