Alior Bank S.A. (FRA:A6O)
Germany · Delayed Price · Currency is EUR 27.84
+0.72 (2.65%)
At close: Jan 30, 2026
Alior Bank Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 30, 2026 | 26.90 | 27.84 | 26.90 | 27.84 | 27.84 | 2.65% | 130 |
| Jan 29, 2026 | 27.12 | 27.12 | 27.12 | 27.12 | 27.12 | -2.38% | - |
| Jan 28, 2026 | 27.31 | 27.78 | 27.31 | 27.78 | 27.78 | -0.71% | 1,144 |
| Jan 27, 2026 | 27.02 | 27.98 | 27.02 | 27.98 | 27.98 | 4.68% | 158 |
| Jan 26, 2026 | 26.73 | 26.73 | 26.73 | 26.73 | 26.73 | -0.82% | - |
| Jan 23, 2026 | 26.95 | 26.95 | 26.95 | 26.95 | 26.95 | 1.51% | - |
| Jan 22, 2026 | 26.55 | 26.55 | 26.55 | 26.55 | 26.55 | 1.53% | - |
| Jan 21, 2026 | 26.15 | 26.15 | 26.15 | 26.15 | 26.15 | 0.50% | - |
| Jan 20, 2026 | 26.02 | 26.02 | 26.02 | 26.02 | 26.02 | - | - |
| Jan 19, 2026 | 26.02 | 26.02 | 26.02 | 26.02 | 26.02 | -1.81% | 150 |
| Jan 16, 2026 | 26.50 | 26.50 | 26.50 | 26.50 | 26.50 | 1.65% | - |
| Jan 15, 2026 | 26.07 | 26.07 | 26.07 | 26.07 | 26.07 | -2.32% | - |
| Jan 14, 2026 | 26.69 | 26.69 | 26.69 | 26.69 | 26.69 | -1.73% | - |
| Jan 13, 2026 | 26.59 | 27.16 | 26.59 | 27.16 | 27.16 | 2.22% | 34 |
| Jan 12, 2026 | 26.57 | 26.57 | 26.57 | 26.57 | 26.57 | 1.53% | - |
| Jan 9, 2026 | 26.74 | 26.74 | 26.17 | 26.17 | 26.17 | -3.50% | 500 |
| Jan 8, 2026 | 27.12 | 27.12 | 27.12 | 27.12 | 27.12 | 1.12% | - |
| Jan 7, 2026 | 26.82 | 26.82 | 26.82 | 26.82 | 26.82 | 0.11% | - |
| Jan 6, 2026 | 26.79 | 26.79 | 26.79 | 26.79 | 26.79 | 0.26% | - |
| Jan 5, 2026 | 26.72 | 26.72 | 26.72 | 26.72 | 26.72 | 0.72% | - |
| Jan 2, 2026 | 26.53 | 26.53 | 26.53 | 26.53 | 26.53 | -0.56% | 280 |
| Dec 30, 2025 | 25.71 | 26.68 | 25.71 | 26.68 | 26.68 | 1.64% | 68 |
| Dec 29, 2025 | 26.02 | 26.25 | 26.02 | 26.25 | 26.25 | -0.94% | 116 |
| Dec 23, 2025 | 26.20 | 26.50 | 26.20 | 26.50 | 26.50 | 1.26% | 10 |
| Dec 22, 2025 | 26.24 | 26.25 | 26.17 | 26.17 | 26.17 | 2.47% | 449 |
| 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 |