Alior Bank S.A. (WSE:ALR)
Poland · Delayed Price · Currency is PLN 109.35
+2.25 (2.10%)
At close: Mar 25, 2026
Alior Bank Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 25, 2026 | 108.40 | 110.00 | 108.40 | 109.35 | 109.35 | 2.10% | 210,475 |
| Mar 24, 2026 | 110.55 | 110.55 | 107.05 | 107.10 | 107.10 | -2.06% | 170,036 |
| Mar 23, 2026 | 105.00 | 110.45 | 102.50 | 109.35 | 109.35 | 2.72% | 339,708 |
| Mar 20, 2026 | 109.75 | 110.65 | 105.30 | 106.45 | 106.45 | -3.01% | 651,880 |
| Mar 19, 2026 | 112.15 | 112.15 | 109.20 | 109.75 | 109.75 | -2.62% | 233,577 |
| Mar 18, 2026 | 113.40 | 115.80 | 112.40 | 112.70 | 112.70 | -0.40% | 248,573 |
| Mar 17, 2026 | 109.80 | 113.40 | 109.20 | 113.15 | 113.15 | 3.10% | 294,496 |
| Mar 16, 2026 | 110.20 | 111.25 | 108.15 | 109.75 | 109.75 | -0.23% | 131,867 |
| Mar 13, 2026 | 108.90 | 111.90 | 108.15 | 110.00 | 110.00 | 0.41% | 230,120 |
| Mar 12, 2026 | 111.30 | 112.45 | 107.40 | 109.55 | 109.55 | -1.57% | 314,796 |
| Mar 11, 2026 | 112.70 | 113.20 | 111.05 | 111.30 | 111.30 | -0.89% | 224,954 |
| Mar 10, 2026 | 112.60 | 114.50 | 112.00 | 112.30 | 112.30 | 1.91% | 288,970 |
| Mar 9, 2026 | 107.70 | 110.55 | 106.75 | 110.20 | 110.20 | -0.09% | 150,158 |
| Mar 6, 2026 | 114.40 | 114.70 | 109.80 | 110.30 | 110.30 | -3.50% | 298,914 |
| Mar 5, 2026 | 114.80 | 115.90 | 112.10 | 114.30 | 114.30 | 0.40% | 425,237 |
| Mar 4, 2026 | 109.60 | 114.45 | 109.60 | 113.85 | 113.85 | 3.88% | 447,105 |
| Mar 3, 2026 | 115.80 | 116.05 | 109.00 | 109.60 | 109.60 | -5.68% | 535,340 |
| Mar 2, 2026 | 117.40 | 117.40 | 113.70 | 116.20 | 116.20 | -2.80% | 319,001 |
| Feb 27, 2026 | 122.50 | 123.00 | 118.80 | 119.55 | 119.55 | -1.77% | 286,922 |
| Feb 26, 2026 | 124.95 | 124.95 | 121.35 | 121.70 | 121.70 | -0.04% | 230,560 |
| Feb 25, 2026 | 122.35 | 123.50 | 120.55 | 121.75 | 121.75 | 0.12% | 260,624 |
| Feb 24, 2026 | 125.40 | 126.00 | 120.10 | 121.60 | 121.60 | -1.70% | 311,543 |
| Feb 23, 2026 | 122.45 | 124.80 | 122.25 | 123.70 | 123.70 | 1.02% | 222,033 |
| Feb 20, 2026 | 121.00 | 123.00 | 120.70 | 122.45 | 122.45 | 0.29% | 133,634 |
| Feb 19, 2026 | 121.30 | 123.65 | 120.60 | 122.10 | 122.10 | 0.66% | 120,102 |
| Feb 18, 2026 | 120.75 | 121.30 | 119.40 | 121.30 | 121.30 | 1.21% | 168,983 |
| Feb 17, 2026 | 119.35 | 120.05 | 117.50 | 119.85 | 119.85 | 0.42% | 176,184 |
| Feb 16, 2026 | 120.00 | 120.50 | 119.00 | 119.35 | 119.35 | - | 267,018 |
| Feb 13, 2026 | 123.00 | 123.00 | 118.70 | 119.35 | 119.35 | -3.98% | 426,692 |
| Feb 12, 2026 | 124.00 | 125.30 | 123.70 | 124.30 | 124.30 | - | 219,191 |
| Feb 11, 2026 | 125.35 | 125.90 | 123.15 | 124.30 | 124.30 | -0.76% | 263,449 |
| Feb 10, 2026 | 126.00 | 126.25 | 125.05 | 125.25 | 125.25 | -0.60% | 165,424 |
| Feb 9, 2026 | 124.90 | 126.50 | 124.35 | 126.00 | 126.00 | 2.07% | 170,527 |
| Feb 6, 2026 | 123.80 | 125.70 | 122.60 | 123.45 | 123.45 | -1.00% | 233,109 |
| Feb 5, 2026 | 125.50 | 129.60 | 124.10 | 124.70 | 124.70 | -1.54% | 567,890 |
| Feb 4, 2026 | 126.70 | 127.60 | 124.15 | 126.65 | 126.65 | -0.12% | 207,116 |
| Feb 3, 2026 | 118.45 | 127.10 | 118.15 | 126.80 | 126.80 | 7.37% | 745,556 |
| Feb 2, 2026 | 116.00 | 118.10 | 115.10 | 118.10 | 118.10 | 1.72% | 283,299 |
| Jan 30, 2026 | 114.50 | 116.50 | 114.05 | 116.10 | 116.10 | 1.66% | 242,395 |
| Jan 29, 2026 | 115.00 | 116.95 | 113.40 | 114.20 | 114.20 | -1.13% | 234,889 |
| Jan 28, 2026 | 116.50 | 116.60 | 114.50 | 115.50 | 115.50 | -0.35% | 154,777 |
| Jan 27, 2026 | 115.00 | 116.70 | 114.00 | 115.90 | 115.90 | 0.78% | 288,631 |
| Jan 26, 2026 | 113.60 | 115.25 | 113.40 | 115.00 | 115.00 | 1.23% | 152,666 |
| Jan 23, 2026 | 114.50 | 115.35 | 113.55 | 113.60 | 113.60 | -0.70% | 116,793 |
| Jan 22, 2026 | 113.10 | 114.80 | 113.00 | 114.40 | 114.40 | 1.46% | 244,309 |
| Jan 21, 2026 | 111.70 | 113.00 | 110.40 | 112.75 | 112.75 | 0.94% | 139,522 |
| Jan 20, 2026 | 111.40 | 111.70 | 109.15 | 111.70 | 111.70 | 0.72% | 193,664 |
| Jan 19, 2026 | 110.40 | 111.70 | 109.85 | 110.90 | 110.90 | -0.45% | 355,105 |
| Jan 16, 2026 | 112.65 | 113.20 | 110.60 | 111.40 | 111.40 | -1.11% | 134,017 |
| Jan 15, 2026 | 113.50 | 113.95 | 110.75 | 112.65 | 112.65 | 1.35% | 246,595 |