Alior Bank Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 8, 2025	102.66	102.66	102.66	102.66	102.66	2.77%	9,150
Jun 24, 2025	99.90	99.90	99.90	99.90	90.71	-18.55%	3,757
Apr 2, 2025	122.65	122.65	122.65	122.65	111.37	0.03%	11,863
Apr 1, 2025	122.61	122.61	122.61	122.61	111.33	2.26%	13,015
Mar 31, 2025	119.91	119.91	119.91	119.91	108.87	-0.78%	15,798
Mar 28, 2025	120.85	120.85	120.85	120.85	109.73	2.10%	7,296
Mar 27, 2025	118.37	118.37	118.37	118.37	107.48	11.38%	9,483
Mar 21, 2025	106.28	106.28	106.28	106.28	96.50	-1.53%	9,254
Mar 20, 2025	107.92	107.92	107.92	107.92	97.99	-2.31%	7,185
Mar 19, 2025	110.48	110.48	110.48	110.48	100.31	-1.22%	6,207
Mar 18, 2025	111.85	111.85	111.85	111.85	101.56	11.42%	3,167
Mar 12, 2025	100.38	100.38	100.38	100.38	91.15	3.95%	14,533
Mar 11, 2025	96.57	96.57	96.57	96.57	87.68	1.82%	15,276
Feb 28, 2025	94.84	94.84	94.84	94.84	86.11	-1.79%	9,032
Feb 26, 2025	96.56	96.56	96.56	96.56	87.68	1.00%	13,669
Feb 25, 2025	95.60	95.60	95.60	95.60	86.81	0.30%	13,670
Feb 24, 2025	95.32	95.32	95.32	95.32	86.55	-3.71%	20,543
Feb 21, 2025	98.99	98.99	98.99	98.99	89.88	0.42%	15,961
Feb 20, 2025	98.57	98.57	98.57	98.57	89.51	1.67%	15,961
Feb 19, 2025	96.96	96.96	96.96	96.96	88.04	-0.32%	15,355
Feb 18, 2025	97.27	97.27	97.27	97.27	88.32	3.07%	15,860
Feb 17, 2025	94.37	94.37	94.37	94.37	85.68	-1.21%	15,359
Feb 11, 2025	95.52	95.52	95.52	95.52	86.73	6.93%	10,706
Jan 7, 2025	89.33	89.33	89.33	89.33	81.11	2.90%	14,448
Jan 3, 2025	86.81	86.81	86.81	86.81	78.83	0.50%	4,265
Dec 20, 2024	86.39	86.39	86.39	86.39	78.44	-1.73%	7,027
Dec 19, 2024	87.91	87.91	87.91	87.91	79.82	-1.24%	4,388
Dec 18, 2024	89.01	89.01	89.01	89.01	80.83	0.25%	3,737
Dec 17, 2024	88.79	88.79	88.79	88.79	80.63	-1.78%	3,452
Dec 16, 2024	90.41	90.41	90.32	90.41	82.09	1.03%	18,609
Dec 13, 2024	89.48	89.48	89.48	89.48	81.25	1.65%	3,613
Dec 11, 2024	88.04	88.04	88.04	88.04	79.94	-2.59%	7,208
Dec 6, 2024	90.38	90.38	90.38	90.38	82.06	-0.75%	6,164
Dec 5, 2024	91.06	91.06	91.06	91.06	82.68	0.09%	9,244
Dec 4, 2024	90.98	90.98	90.98	90.98	82.61	0.13%	9,442
Dec 3, 2024	90.86	90.86	90.86	90.86	82.50	-0.55%	7,760
Dec 2, 2024	92.34	92.34	91.37	91.37	82.96	0.18%	9,846
Nov 29, 2024	91.20	91.20	91.20	91.20	82.81	-0.53%	8,936
Nov 28, 2024	91.68	91.68	91.68	91.68	83.25	1.80%	1,871
Nov 27, 2024	90.06	90.06	90.06	90.06	81.78	-0.25%	8,233
Nov 26, 2024	90.29	90.29	90.29	90.29	81.99	-1.46%	8,137
Nov 25, 2024	91.63	91.63	91.63	91.63	83.20	2.75%	8,138
Nov 22, 2024	89.18	89.18	89.18	89.18	80.97	-6.99%	9,000
Oct 11, 2024	95.88	95.88	95.88	95.88	87.06	1.32%	33,468
Sep 13, 2024	94.63	94.63	94.63	94.63	85.93	4.88%	11,819
Sep 11, 2024	90.24	90.24	90.24	90.24	81.93	-4.22%	12,597
Sep 10, 2024	94.21	94.21	94.21	94.21	85.55	-8.27%	12,386
Aug 30, 2024	102.71	102.71	102.71	102.71	93.26	5.66%	36,802
Jul 29, 2024	97.21	97.21	97.21	97.21	88.27	1.15%	38,140