Alior Bank S.A. (WSE:ALR)
Poland · Delayed Price · Currency is PLN 108.10
+0.05 (0.05%)
Last updated: Oct 24, 2025, 1:07 PM CET
Alior Bank Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 24, 2025 | 108.55 | 109.00 | 107.70 | 107.80 | 107.80 | -0.23% | 8,328 |
| Oct 23, 2025 | 108.60 | 108.80 | 107.00 | 108.05 | 108.05 | -0.51% | 171,926 |
| Oct 22, 2025 | 105.30 | 108.65 | 105.20 | 108.60 | 108.60 | 2.26% | 305,966 |
| Oct 21, 2025 | 104.95 | 106.35 | 104.55 | 106.20 | 106.20 | 1.82% | 259,258 |
| Oct 20, 2025 | 104.95 | 105.70 | 104.05 | 104.30 | 104.30 | 0.87% | 166,780 |
| Oct 17, 2025 | 104.00 | 104.50 | 102.15 | 103.40 | 103.40 | -1.24% | 326,139 |
| Oct 16, 2025 | 106.95 | 107.20 | 103.70 | 104.70 | 104.70 | -1.41% | 130,171 |
| Oct 15, 2025 | 103.20 | 106.95 | 103.20 | 106.20 | 106.20 | 2.51% | 279,757 |
| Oct 14, 2025 | 103.30 | 103.80 | 100.90 | 103.60 | 103.60 | 0.39% | 252,497 |
| Oct 13, 2025 | 103.00 | 103.45 | 102.10 | 103.20 | 103.20 | -1.20% | 128,700 |
| Oct 10, 2025 | 103.60 | 104.70 | 102.95 | 104.45 | 104.45 | 0.92% | 135,888 |
| Oct 9, 2025 | 104.55 | 104.55 | 102.50 | 103.50 | 103.50 | 0.29% | 133,654 |
| Oct 8, 2025 | 103.85 | 103.85 | 102.10 | 103.20 | 103.20 | -0.77% | 271,063 |
| Oct 7, 2025 | 103.45 | 104.30 | 102.25 | 104.00 | 104.00 | 1.66% | 114,582 |
| Oct 6, 2025 | 105.80 | 106.15 | 102.15 | 102.30 | 102.30 | -3.31% | 145,908 |
| Oct 3, 2025 | 105.95 | 107.40 | 104.90 | 105.80 | 105.80 | 0.09% | 102,851 |
| Oct 2, 2025 | 104.30 | 107.05 | 103.50 | 105.70 | 105.70 | 2.37% | 266,789 |
| Oct 1, 2025 | 102.60 | 103.65 | 101.35 | 103.25 | 103.25 | 0.63% | 137,603 |
| Sep 30, 2025 | 103.80 | 103.85 | 101.80 | 102.60 | 102.60 | -0.53% | 118,502 |
| Sep 29, 2025 | 103.40 | 104.25 | 102.55 | 103.15 | 103.15 | -0.24% | 92,231 |
| Sep 26, 2025 | 101.25 | 104.00 | 100.90 | 103.40 | 103.40 | 1.47% | 104,949 |
| Sep 25, 2025 | 104.00 | 104.10 | 101.60 | 101.90 | 101.90 | -2.25% | 127,235 |
| Sep 24, 2025 | 103.40 | 104.45 | 102.30 | 104.25 | 104.25 | -0.24% | 120,248 |
| Sep 23, 2025 | 104.00 | 105.80 | 103.50 | 104.50 | 104.50 | 1.36% | 134,533 |
| Sep 22, 2025 | 105.85 | 105.90 | 101.70 | 103.10 | 103.10 | -1.81% | 184,701 |
| Sep 19, 2025 | 106.00 | 106.00 | 104.05 | 105.00 | 105.00 | 0.24% | 423,075 |
| Sep 18, 2025 | 105.95 | 105.95 | 103.20 | 104.75 | 104.75 | 0.67% | 214,807 |
| Sep 17, 2025 | 106.00 | 106.00 | 103.55 | 104.05 | 104.05 | -0.24% | 293,052 |
| Sep 16, 2025 | 106.55 | 107.55 | 104.15 | 104.30 | 104.30 | -1.88% | 190,398 |
| Sep 15, 2025 | 106.85 | 108.00 | 106.30 | 106.30 | 106.30 | 0.28% | 171,366 |
| Sep 12, 2025 | 108.00 | 108.75 | 105.80 | 106.00 | 106.00 | -1.44% | 126,758 |
| Sep 11, 2025 | 104.00 | 108.90 | 103.55 | 107.55 | 107.55 | 3.12% | 357,672 |
| Sep 10, 2025 | 106.00 | 106.50 | 102.20 | 104.30 | 104.30 | -2.39% | 347,784 |
| Sep 9, 2025 | 107.85 | 107.85 | 105.65 | 106.85 | 106.85 | -0.51% | 349,642 |
| Sep 8, 2025 | 104.40 | 107.85 | 104.40 | 107.40 | 107.40 | 3.17% | 171,938 |
| Sep 5, 2025 | 108.00 | 108.20 | 104.10 | 104.10 | 104.10 | -2.57% | 237,513 |
| Sep 4, 2025 | 103.65 | 107.75 | 102.05 | 106.85 | 106.85 | 3.09% | 238,717 |
| Sep 3, 2025 | 103.00 | 104.75 | 102.00 | 103.65 | 103.65 | 0.63% | 208,934 |
| Sep 2, 2025 | 104.95 | 104.95 | 100.20 | 103.00 | 103.00 | 0.49% | 175,175 |
| Sep 1, 2025 | 104.10 | 105.90 | 101.45 | 102.50 | 102.50 | -1.16% | 215,900 |
| Aug 29, 2025 | 106.45 | 107.50 | 103.30 | 103.70 | 103.70 | -3.22% | 233,318 |
| Aug 28, 2025 | 107.20 | 108.75 | 106.45 | 107.15 | 107.15 | -0.19% | 178,813 |
| Aug 27, 2025 | 109.40 | 110.30 | 106.75 | 107.35 | 107.35 | -1.87% | 225,300 |
| Aug 26, 2025 | 108.00 | 109.70 | 106.40 | 109.40 | 109.40 | 1.11% | 365,152 |
| Aug 25, 2025 | 108.45 | 110.50 | 108.05 | 108.20 | 108.20 | 1.12% | 271,325 |
| Aug 22, 2025 | 112.35 | 112.85 | 105.60 | 107.00 | 107.00 | -9.32% | 1,115,893 |
| Aug 21, 2025 | 117.00 | 118.20 | 116.05 | 118.00 | 118.00 | 0.81% | 167,148 |
| Aug 20, 2025 | 117.00 | 117.40 | 115.05 | 117.05 | 117.05 | 0.17% | 230,667 |
| Aug 19, 2025 | 115.70 | 118.30 | 114.45 | 116.85 | 116.85 | 0.91% | 296,653 |
| Aug 18, 2025 | 116.00 | 116.40 | 112.80 | 115.80 | 115.80 | 0.09% | 163,815 |