Alior Bank S.A. (FRA:A6O)
Germany · Delayed Price · Currency is EUR 29.67
-0.45 (-1.49%)
At close: Oct 23, 2026
FRA:A6O Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 29.67 | 29.67 | 29.67 | 29.67 | 29.67 | -1.49% | - |
| Oct 22, 2026 | 30.12 | 30.12 | 30.12 | 30.12 | 30.12 | 0.84% | - |
| Oct 21, 2026 | 29.87 | 29.87 | 29.87 | 29.87 | 29.87 | -0.47% | - |
| Oct 20, 2026 | 30.01 | 30.01 | 30.01 | 30.01 | 30.01 | -1.57% | - |
| Oct 19, 2026 | 30.49 | 30.49 | 30.49 | 30.49 | 30.49 | 1.70% | - |
| Oct 16, 2026 | 29.98 | 29.98 | 29.98 | 29.98 | 29.98 | 0.81% | - |
| Oct 15, 2026 | 29.74 | 29.74 | 29.74 | 29.74 | 29.74 | -0.27% | - |
| Oct 14, 2026 | 29.82 | 29.82 | 29.82 | 29.82 | 29.82 | 0.95% | - |
| Oct 13, 2026 | 29.54 | 29.54 | 29.54 | 29.54 | 29.54 | 0.58% | - |
| Oct 12, 2026 | 29.37 | 29.37 | 29.37 | 29.37 | 29.37 | -0.03% | - |
| Oct 9, 2026 | 29.38 | 29.38 | 29.38 | 29.38 | 29.38 | -0.20% | - |
| Oct 8, 2026 | 30.09 | 30.09 | 29.44 | 29.44 | 29.44 | -3.60% | 325 |
| Oct 7, 2026 | 30.54 | 30.54 | 30.54 | 30.54 | 30.54 | 3.07% | - |
| Oct 6, 2026 | 29.63 | 29.63 | 29.63 | 29.63 | 29.63 | 0.92% | - |
| Oct 5, 2026 | 29.36 | 29.36 | 29.36 | 29.36 | 29.36 | -2.33% | - |
| Oct 2, 2026 | 30.06 | 30.06 | 30.06 | 30.06 | 30.06 | -3.87% | - |
| Oct 1, 2026 | 31.27 | 31.27 | 31.27 | 31.27 | 31.27 | 0.71% | - |
| Sep 30, 2026 | 31.05 | 31.05 | 31.05 | 31.05 | 31.05 | -1.33% | - |
| Sep 29, 2026 | 31.47 | 31.47 | 31.47 | 31.47 | 31.47 | 0.10% | - |
| Sep 28, 2026 | 31.44 | 31.44 | 31.44 | 31.44 | 31.44 | 0.42% | - |
| Sep 25, 2026 | 31.31 | 31.31 | 31.31 | 31.31 | 31.31 | -1.01% | - |
| Sep 24, 2026 | 31.63 | 31.63 | 31.63 | 31.63 | 31.63 | -1.49% | - |
| Sep 23, 2026 | 32.11 | 32.11 | 32.11 | 32.11 | 32.11 | 0.50% | - |
| Sep 22, 2026 | 31.95 | 31.95 | 31.95 | 31.95 | 31.95 | 6.32% | - |
| Sep 21, 2026 | 30.05 | 30.05 | 30.05 | 30.05 | 30.05 | -1.12% | - |
| Sep 18, 2026 | 30.39 | 30.39 | 30.39 | 30.39 | 30.39 | 0.53% | - |
| Sep 17, 2026 | 30.23 | 30.23 | 30.23 | 30.23 | 30.23 | -0.07% | - |
| Sep 16, 2026 | 30.25 | 30.25 | 30.25 | 30.25 | 30.25 | 1.10% | - |
| Sep 15, 2026 | 29.92 | 29.92 | 29.92 | 29.92 | 29.92 | -3.20% | - |
| Sep 14, 2026 | 30.91 | 30.91 | 30.91 | 30.91 | 30.91 | -0.39% | - |
| Sep 11, 2026 | 31.03 | 31.03 | 31.03 | 31.03 | 31.03 | -0.77% | - |
| Sep 10, 2026 | 31.27 | 31.27 | 31.27 | 31.27 | 31.27 | -0.82% | - |
| Sep 9, 2026 | 31.53 | 31.53 | 31.53 | 31.53 | 31.53 | 1.25% | - |
| Sep 8, 2026 | 31.14 | 31.14 | 31.14 | 31.14 | 31.14 | -0.16% | - |
| Sep 7, 2026 | 31.17 | 31.19 | 31.17 | 31.19 | 31.19 | 1.10% | 50 |
| Sep 4, 2026 | 30.85 | 30.85 | 30.85 | 30.85 | 30.85 | 0.46% | - |
| Sep 3, 2026 | 30.71 | 30.71 | 30.71 | 30.71 | 30.71 | 2.03% | - |
| Sep 2, 2026 | 30.10 | 30.10 | 30.10 | 30.10 | 30.10 | -0.86% | - |
| Sep 1, 2026 | 30.36 | 30.36 | 30.36 | 30.36 | 30.36 | 0.40% | - |
| Aug 31, 2026 | 30.24 | 30.24 | 30.24 | 30.24 | 30.24 | - | - |
| Aug 28, 2026 | 30.24 | 30.24 | 30.24 | 30.24 | 30.24 | -2.45% | - |
| Aug 27, 2026 | 31.00 | 31.00 | 31.00 | 31.00 | 31.00 | 3.37% | - |
| Aug 26, 2026 | 29.99 | 29.99 | 29.99 | 29.99 | 29.99 | 0.33% | - |
| Aug 25, 2026 | 29.89 | 29.89 | 29.89 | 29.89 | 29.89 | -0.27% | - |
| Aug 24, 2026 | 29.97 | 29.97 | 29.97 | 29.97 | 29.97 | 0.13% | - |
| Aug 21, 2026 | 29.93 | 29.93 | 29.93 | 29.93 | 29.93 | -1.77% | - |
| Aug 20, 2026 | 30.47 | 30.47 | 30.47 | 30.47 | 30.47 | 0.79% | - |
| Aug 19, 2026 | 30.23 | 30.23 | 30.23 | 30.23 | 30.23 | -0.17% | - |
| Aug 18, 2026 | 30.28 | 30.28 | 30.28 | 30.28 | 30.28 | -1.21% | - |
| Aug 17, 2026 | 30.65 | 30.65 | 30.65 | 30.65 | 30.65 | 1.32% | - |