Alior Bank Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jan 14, 2026	113.95	113.95	109.60	111.15	111.15	-2.11%	271,209
Jan 13, 2026	114.00	114.85	112.55	113.55	113.55	-0.26%	134,804
Jan 12, 2026	113.10	113.85	111.35	113.85	113.85	0.66%	141,779
Jan 9, 2026	114.40	114.70	111.00	113.10	113.10	-0.62%	169,235
Jan 8, 2026	115.40	115.40	113.10	113.80	113.80	-1.30%	184,090
Jan 7, 2026	115.75	116.40	113.65	115.30	115.30	0.70%	278,158
Jan 5, 2026	114.40	116.20	113.65	114.50	114.50	0.35%	184,187
Jan 2, 2026	110.80	114.45	110.60	114.10	114.10	3.30%	245,849
Dec 30, 2025	110.45	112.10	110.05	110.45	110.45	0.09%	102,025
Dec 29, 2025	110.60	111.20	109.05	110.35	110.35	-0.63%	70,815
Dec 23, 2025	111.60	112.85	110.30	111.05	111.05	-0.67%	84,148
Dec 22, 2025	112.00	112.95	111.40	111.80	111.80	-0.18%	117,626
Dec 19, 2025	109.30	112.00	107.55	112.00	112.00	3.18%	549,237
Dec 18, 2025	108.00	108.85	107.25	108.55	108.55	-0.05%	89,996