Alior Bank S.A. (FRA:A6O)
Germany · Delayed Price · Currency is EUR 30.39
+0.16 (0.53%)
At close: Sep 18, 2026
FRA:A6O Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | - |
| Aug 14, 2026 | 30.25 | 30.25 | 30.25 | 30.25 | 30.25 | -1.21% | - |
| Aug 13, 2026 | 30.62 | 30.62 | 30.62 | 30.62 | 30.62 | -0.97% | - |
| Aug 12, 2026 | 30.92 | 30.92 | 30.92 | 30.92 | 30.92 | -0.06% | - |
| Aug 11, 2026 | 30.94 | 30.94 | 30.94 | 30.94 | 30.94 | -0.58% | - |
| Aug 10, 2026 | 31.12 | 31.12 | 31.12 | 31.12 | 31.12 | -0.16% | - |
| Aug 7, 2026 | 31.17 | 31.17 | 31.17 | 31.17 | 31.17 | -0.73% | - |
| Aug 6, 2026 | 31.40 | 31.40 | 31.40 | 31.40 | 31.40 | -5.16% | - |
| Aug 5, 2026 | 33.11 | 33.11 | 33.11 | 33.11 | 33.11 | 3.21% | - |
| Aug 4, 2026 | 32.08 | 32.08 | 32.08 | 32.08 | 32.08 | -0.03% | - |
| Aug 3, 2026 | 32.09 | 32.09 | 32.09 | 32.09 | 32.09 | 0.47% | - |
| Jul 31, 2026 | 31.94 | 31.94 | 31.94 | 31.94 | 31.94 | 2.54% | - |
| Jul 30, 2026 | 31.15 | 31.15 | 31.15 | 31.15 | 31.15 | 1.10% | - |
| Jul 29, 2026 | 30.81 | 30.81 | 30.81 | 30.81 | 30.81 | -0.16% | - |
| Jul 28, 2026 | 30.86 | 30.86 | 30.86 | 30.86 | 30.86 | -0.06% | - |
| Jul 27, 2026 | 30.88 | 30.88 | 30.88 | 30.88 | 30.88 | 0.95% | - |
| Jul 24, 2026 | 30.59 | 30.59 | 30.59 | 30.59 | 30.59 | -3.74% | - |
| Jul 23, 2026 | 31.78 | 31.78 | 31.78 | 31.78 | 31.78 | 0.70% | 2 |
| Jul 22, 2026 | 31.56 | 31.56 | 31.56 | 31.56 | 31.56 | 0.06% | - |
| Jul 21, 2026 | 31.54 | 31.54 | 31.54 | 31.54 | 31.54 | 4.16% | - |
| Jul 20, 2026 | 30.28 | 30.28 | 30.28 | 30.28 | 30.28 | -2.01% | - |
| Jul 17, 2026 | 30.90 | 30.90 | 30.90 | 30.90 | 30.90 | -1.78% | - |
| Jul 16, 2026 | 31.91 | 31.91 | 31.46 | 31.46 | 31.46 | -3.35% | 62 |
| Jul 15, 2026 | 32.55 | 32.55 | 32.55 | 32.55 | 32.55 | -0.18% | - |
| Jul 14, 2026 | 32.61 | 32.61 | 32.61 | 32.61 | 32.61 | 1.18% | - |
| Jul 13, 2026 | 32.23 | 32.23 | 32.23 | 32.23 | 32.23 | 1.54% | - |