Alior Bank S.A. (FRA:A6O)
Germany · Delayed Price · Currency is EUR 24.12
-0.15 (-0.62%)
Last updated: Dec 1, 2025, 8:35 AM CET
Alior Bank Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 | - | - |
| Oct 10, 2025 | 23.97 | 24.10 | 23.97 | 24.10 | 24.10 | 0.25% | 22 |
| Oct 9, 2025 | 24.04 | 24.04 | 24.04 | 24.04 | 24.04 | -0.66% | - |
| Oct 8, 2025 | 24.20 | 24.20 | 24.20 | 24.20 | 24.20 | 1.38% | - |
| Oct 7, 2025 | 23.87 | 23.87 | 23.87 | 23.87 | 23.87 | -2.77% | - |
| Oct 6, 2025 | 24.55 | 24.55 | 24.55 | 24.55 | 24.55 | -0.89% | - |
| Oct 3, 2025 | 24.46 | 24.77 | 24.46 | 24.77 | 24.77 | 3.08% | 20 |
| Oct 2, 2025 | 24.03 | 24.03 | 24.03 | 24.03 | 24.03 | 0.92% | - |
| Oct 1, 2025 | 23.81 | 23.81 | 23.81 | 23.81 | 23.81 | -2.14% | - |
| Sep 30, 2025 | 23.99 | 24.33 | 23.99 | 24.33 | 24.33 | -0.21% | 2,200 |
| Sep 29, 2025 | 23.98 | 24.38 | 23.98 | 24.38 | 24.38 | 3.48% | 471 |
| Sep 26, 2025 | 23.56 | 23.56 | 23.56 | 23.56 | 23.56 | -2.64% | - |
| Sep 25, 2025 | 24.20 | 24.20 | 24.20 | 24.20 | 24.20 | -0.78% | - |
| Sep 24, 2025 | 24.39 | 24.39 | 24.39 | 24.39 | 24.39 | 0.04% | - |
| Sep 23, 2025 | 24.03 | 24.38 | 24.03 | 24.38 | 24.38 | -1.65% | 40 |