Alior Bank S.A. (WSE:ALR)
Poland · Delayed Price · Currency is PLN 117.60
+0.05 (0.04%)
Aug 13, 2025, 4:46 PM CET
MorphoSys AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 13, 2025 | 117.55 | 118.65 | 115.85 | 117.00 | 117.00 | -0.47% | 180,712 |
| Aug 12, 2025 | 114.05 | 118.00 | 114.05 | 117.55 | 117.55 | 2.22% | 401,994 |
| Aug 11, 2025 | 115.60 | 116.40 | 113.65 | 115.00 | 115.00 | -0.52% | 242,021 |
| Aug 8, 2025 | 114.00 | 115.75 | 112.55 | 115.60 | 115.60 | 1.40% | 400,441 |
| Aug 7, 2025 | 106.85 | 114.60 | 105.55 | 114.00 | 114.00 | 6.69% | 1,179,929 |
| Aug 6, 2025 | 101.00 | 107.20 | 100.50 | 106.85 | 106.85 | 7.13% | 1,094,640 |
| Aug 5, 2025 | 100.30 | 101.15 | 98.86 | 99.74 | 99.74 | -0.56% | 277,187 |
| Aug 4, 2025 | 99.06 | 100.85 | 99.06 | 100.30 | 100.30 | 1.25% | 169,540 |
| Aug 1, 2025 | 101.20 | 101.25 | 97.66 | 99.06 | 99.06 | -2.16% | 384,811 |
| Jul 31, 2025 | 103.00 | 104.15 | 101.20 | 101.25 | 101.25 | -1.17% | 272,938 |
| Jul 30, 2025 | 103.20 | 103.70 | 101.55 | 102.45 | 102.45 | -0.53% | 322,680 |
| Jul 29, 2025 | 100.40 | 103.80 | 99.90 | 103.00 | 103.00 | 2.18% | 556,510 |
| Jul 28, 2025 | 102.90 | 103.90 | 100.45 | 100.80 | 100.80 | -1.85% | 319,831 |
| Jul 25, 2025 | 101.90 | 102.70 | 100.15 | 102.70 | 102.70 | 0.29% | 300,262 |
| Jul 24, 2025 | 99.58 | 102.40 | 98.60 | 102.40 | 102.40 | 3.64% | 396,380 |
| Jul 23, 2025 | 99.36 | 100.90 | 98.32 | 98.80 | 98.80 | 0.10% | 261,503 |
| Jul 22, 2025 | 99.26 | 100.10 | 98.16 | 98.70 | 98.70 | -1.45% | 184,752 |
| Jul 21, 2025 | 100.20 | 100.65 | 98.90 | 100.15 | 100.15 | -0.35% | 226,819 |
| Jul 18, 2025 | 98.94 | 101.10 | 98.88 | 100.50 | 100.50 | 2.01% | 337,264 |
| Jul 17, 2025 | 97.22 | 99.00 | 96.02 | 98.52 | 98.52 | 1.69% | 321,533 |
| Jul 16, 2025 | 96.50 | 97.36 | 96.06 | 96.88 | 96.88 | 0.50% | 200,447 |
| Jul 15, 2025 | 97.80 | 99.26 | 96.22 | 96.40 | 96.40 | -0.70% | 386,493 |
| Jul 14, 2025 | 96.56 | 97.64 | 95.74 | 97.08 | 97.08 | 0.54% | 241,156 |
| Jul 11, 2025 | 98.86 | 98.92 | 95.66 | 96.56 | 96.56 | -2.31% | 428,141 |
| Jul 10, 2025 | 102.20 | 102.50 | 98.36 | 98.84 | 98.84 | -3.05% | 371,646 |
| Jul 9, 2025 | 99.92 | 103.05 | 99.68 | 101.95 | 101.95 | 1.44% | 683,281 |
| Jul 8, 2025 | 98.68 | 101.05 | 98.68 | 100.50 | 100.50 | 1.56% | 425,252 |
| Jul 7, 2025 | 97.98 | 99.56 | 96.86 | 98.96 | 98.96 | 2.02% | 475,458 |
| Jul 4, 2025 | 98.90 | 98.98 | 96.84 | 97.00 | 97.00 | -1.92% | 457,871 |
| Jul 3, 2025 | 94.38 | 99.40 | 94.12 | 98.90 | 98.90 | 4.70% | 1,264,563 |
| Jul 2, 2025 | 93.24 | 94.84 | 92.92 | 94.46 | 94.46 | 1.31% | 554,605 |
| Jul 1, 2025 | 94.46 | 95.52 | 93.00 | 93.24 | 93.24 | -1.44% | 370,495 |
| Jun 30, 2025 | 93.20 | 95.92 | 93.20 | 94.60 | 94.60 | 1.98% | 848,313 |
| Jun 27, 2025 | 93.40 | 93.60 | 91.96 | 92.76 | 92.76 | -7.70% | 577,564 |
| Jun 26, 2025 | 99.66 | 101.45 | 99.56 | 100.50 | 91.31 | 1.45% | 861,055 |
| Jun 25, 2025 | 99.76 | 99.76 | 97.70 | 99.06 | 90.00 | -0.84% | 502,216 |
| Jun 24, 2025 | 96.10 | 99.90 | 96.10 | 99.90 | 90.76 | 5.16% | 728,369 |
| Jun 23, 2025 | 98.40 | 98.40 | 95.00 | 95.00 | 86.31 | -3.47% | 457,291 |
| Jun 20, 2025 | 98.62 | 98.70 | 97.70 | 98.42 | 89.42 | -0.20% | 517,410 |
| Jun 18, 2025 | 100.00 | 100.15 | 97.56 | 98.62 | 89.60 | -0.48% | 371,987 |
| Jun 17, 2025 | 98.00 | 100.40 | 96.96 | 99.10 | 90.04 | 1.85% | 344,934 |
| Jun 16, 2025 | 97.00 | 98.18 | 96.28 | 97.30 | 88.40 | 0.83% | 239,810 |
| Jun 13, 2025 | 98.36 | 98.36 | 96.10 | 96.50 | 87.68 | -2.41% | 234,725 |
| Jun 12, 2025 | 98.80 | 99.62 | 97.10 | 98.88 | 89.84 | -0.36% | 314,867 |
| Jun 11, 2025 | 100.00 | 100.35 | 98.18 | 99.24 | 90.17 | -0.52% | 247,851 |
| Jun 10, 2025 | 98.40 | 101.80 | 97.74 | 99.76 | 90.64 | 2.09% | 374,381 |
| Jun 9, 2025 | 97.48 | 98.60 | 96.02 | 97.72 | 88.78 | 0.74% | 235,664 |
| Jun 6, 2025 | 99.00 | 99.14 | 94.82 | 97.00 | 88.13 | -1.26% | 698,527 |
| Jun 5, 2025 | 101.65 | 101.65 | 98.00 | 98.24 | 89.26 | -2.54% | 429,772 |
| Jun 4, 2025 | 100.55 | 102.05 | 99.56 | 100.80 | 91.58 | 0.30% | 308,527 |