Alior Bank S.A. (WSE:ALR)
Poland · Delayed Price · Currency is PLN 103.55
-0.50 (-0.48%)
Sep 18, 2025, 11:44 AM CET
Alior Bank Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 17, 2025 | 106.00 | 106.00 | 103.55 | 104.55 | 104.55 | 0.24% | 173,655 |
| Sep 16, 2025 | 106.55 | 107.55 | 104.15 | 104.30 | 104.30 | -1.88% | 186,143 |
| 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 |
| Aug 14, 2025 | 116.00 | 117.10 | 113.25 | 115.70 | 115.70 | -1.74% | 404,031 |
| Aug 13, 2025 | 117.55 | 118.65 | 115.85 | 117.75 | 117.75 | 0.17% | 247,525 |
| 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 |