Alior Bank S.A. (FRA:A6O)
Germany · Delayed Price · Currency is EUR 28.68
-0.46 (-1.58%)
Last updated: Apr 24, 2026, 8:04 AM CET
FRA:A6O Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 23, 2026 | 29.14 | 29.14 | 29.14 | 29.14 | 29.14 | -1.72% | - |
| Apr 22, 2026 | 29.65 | 29.65 | 29.65 | 29.65 | 29.65 | -0.67% | - |
| Apr 21, 2026 | 29.85 | 29.85 | 29.85 | 29.85 | 29.85 | -1.65% | - |
| Apr 20, 2026 | 30.10 | 30.35 | 30.10 | 30.35 | 30.35 | 3.41% | 148 |
| Apr 17, 2026 | 29.35 | 29.35 | 29.35 | 29.35 | 29.35 | -0.78% | - |
| Apr 16, 2026 | 29.58 | 29.58 | 29.58 | 29.58 | 29.58 | -0.50% | - |
| Apr 15, 2026 | 29.73 | 29.73 | 29.73 | 29.73 | 29.73 | 1.02% | - |
| Apr 14, 2026 | 29.43 | 29.43 | 29.43 | 29.43 | 29.43 | 1.13% | - |
| Apr 13, 2026 | 29.10 | 29.10 | 29.10 | 29.10 | 29.10 | 0.34% | - |
| Apr 10, 2026 | 29.00 | 29.00 | 29.00 | 29.00 | 29.00 | 0.45% | - |
| Apr 9, 2026 | 28.80 | 28.87 | 28.80 | 28.87 | 28.87 | 4.83% | 35 |
| Apr 8, 2026 | 27.54 | 27.54 | 27.54 | 27.54 | 27.54 | 1.81% | - |
| Apr 7, 2026 | 27.22 | 27.22 | 27.05 | 27.05 | 27.05 | 1.88% | 225 |
| Apr 2, 2026 | 26.55 | 26.55 | 26.55 | 26.55 | 26.55 | 2.91% | - |
| Apr 1, 2026 | 25.80 | 25.80 | 25.80 | 25.80 | 25.80 | 2.26% | - |
| Mar 31, 2026 | 25.23 | 25.23 | 25.23 | 25.23 | 25.23 | -0.47% | - |
| Mar 30, 2026 | 25.35 | 25.35 | 25.35 | 25.35 | 25.35 | -0.35% | - |
| Mar 27, 2026 | 25.44 | 25.44 | 25.44 | 25.44 | 25.44 | 0.16% | - |
| Mar 26, 2026 | 25.40 | 25.40 | 25.40 | 25.40 | 25.40 | 1.60% | - |
| Mar 25, 2026 | 25.00 | 25.00 | 25.00 | 25.00 | 25.00 | -3.10% | - |
| Mar 24, 2026 | 25.53 | 25.80 | 25.53 | 25.80 | 25.80 | 4.79% | 220 |
| Mar 23, 2026 | 24.62 | 24.62 | 24.62 | 24.62 | 24.62 | -3.03% | - |
| Mar 20, 2026 | 25.39 | 25.39 | 25.39 | 25.39 | 25.39 | -2.98% | - |
| Mar 19, 2026 | 26.17 | 26.17 | 26.17 | 26.17 | 26.17 | -3.07% | - |
| Mar 18, 2026 | 26.29 | 27.00 | 26.29 | 27.00 | 27.00 | 5.59% | 88 |
| Mar 17, 2026 | 25.57 | 25.57 | 25.57 | 25.57 | 25.57 | -0.20% | - |
| Mar 16, 2026 | 25.62 | 25.62 | 25.62 | 25.62 | 25.62 | 1.26% | - |
| Mar 13, 2026 | 25.30 | 25.30 | 25.30 | 25.30 | 25.30 | -2.35% | - |
| Mar 12, 2026 | 25.91 | 25.91 | 25.91 | 25.91 | 25.91 | -0.88% | - |
| Mar 11, 2026 | 26.14 | 26.14 | 26.14 | 26.14 | 26.14 | -2.32% | - |
| Mar 10, 2026 | 25.73 | 26.76 | 25.73 | 26.76 | 26.76 | 4.78% | 833 |
| Mar 9, 2026 | 25.54 | 25.54 | 25.54 | 25.54 | 25.54 | -3.59% | - |
| Mar 6, 2026 | 26.49 | 26.49 | 26.49 | 26.49 | 26.49 | 0.26% | - |
| Mar 5, 2026 | 26.42 | 26.42 | 26.42 | 26.42 | 26.42 | 4.63% | - |
| Mar 4, 2026 | 25.25 | 25.25 | 25.25 | 25.25 | 25.25 | -2.32% | - |
| Mar 3, 2026 | 27.12 | 27.12 | 25.85 | 25.85 | 25.85 | -6.75% | 2,000 |
| Mar 2, 2026 | 27.72 | 27.72 | 27.72 | 27.72 | 27.72 | -2.84% | - |
| Feb 27, 2026 | 28.53 | 28.53 | 28.53 | 28.53 | 28.53 | -0.38% | - |
| Feb 26, 2026 | 28.64 | 28.64 | 28.64 | 28.64 | 28.64 | 0.46% | - |
| Feb 25, 2026 | 28.51 | 28.51 | 28.51 | 28.51 | 28.51 | -0.90% | - |
| Feb 24, 2026 | 28.77 | 28.77 | 28.77 | 28.77 | 28.77 | 0.66% | - |
| Feb 23, 2026 | 28.58 | 28.58 | 28.58 | 28.58 | 28.58 | 0.07% | - |
| Feb 20, 2026 | 28.56 | 28.56 | 28.56 | 28.56 | 28.56 | 0.49% | - |
| Feb 19, 2026 | 28.42 | 28.42 | 28.42 | 28.42 | 28.42 | 1.54% | - |
| Feb 18, 2026 | 27.99 | 27.99 | 27.99 | 27.99 | 27.99 | -0.14% | - |
| Feb 17, 2026 | 28.03 | 28.03 | 28.03 | 28.03 | 28.03 | -0.50% | - |
| Feb 16, 2026 | 28.17 | 28.17 | 28.17 | 28.17 | 28.17 | -3.86% | - |
| Feb 13, 2026 | 29.30 | 29.30 | 29.30 | 29.30 | 29.30 | 0.51% | - |
| Feb 12, 2026 | 29.15 | 29.15 | 29.15 | 29.15 | 29.15 | -1.49% | - |
| Feb 11, 2026 | 29.59 | 29.59 | 29.59 | 29.59 | 29.59 | -0.27% | - |