Alior Bank Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 8, 2026	126.00	126.40	123.10	123.50	123.50	-1.28%	2,060,153
May 7, 2026	128.90	128.90	125.00	125.10	125.10	-1.81%	227,287
May 6, 2026	126.45	129.25	124.20	127.40	127.40	3.75%	273,654
May 5, 2026	125.50	125.50	122.00	122.80	122.80	-1.41%	228,679
May 4, 2026	125.00	126.90	123.30	124.55	124.55	0.65%	271,025
Apr 30, 2026	123.90	125.00	120.80	123.75	123.75	1.73%	369,580
Apr 29, 2026	123.65	125.35	121.50	121.65	121.65	-1.10%	339,388
Apr 28, 2026	121.20	125.00	120.10	123.00	123.00	1.69%	368,239
Apr 27, 2026	122.75	122.90	118.40	120.95	120.95	0.96%	284,267
Apr 24, 2026	123.40	123.40	118.75	119.80	119.80	-2.96%	324,842
Apr 23, 2026	125.75	125.75	121.60	123.45	123.45	-1.63%	253,093
Apr 22, 2026	127.05	127.15	124.55	125.50	125.50	-1.03%	111,463
Apr 21, 2026	127.95	128.45	126.50	126.80	126.80	-0.35%	191,815
Apr 20, 2026	128.95	128.95	126.60	127.25	127.25	-1.96%	108,028
Apr 17, 2026	126.70	129.90	125.15	129.80	129.80	2.98%	222,556
Apr 16, 2026	126.70	127.30	124.85	126.05	126.05	-0.43%	110,991
Apr 15, 2026	127.50	127.50	124.75	126.60	126.60	-0.82%	159,156
Apr 14, 2026	127.00	127.75	125.10	127.65	127.65	1.19%	208,935
Apr 13, 2026	125.00	126.15	124.05	126.15	126.15	0.12%	108,368
Apr 10, 2026	125.45	128.00	123.40	126.00	126.00	1.33%	207,464
Apr 9, 2026	122.95	124.35	122.05	124.35	124.35	0.36%	132,945
Apr 8, 2026	118.40	125.45	118.30	123.90	123.90	7.32%	524,076
Apr 7, 2026	115.50	118.15	113.15	115.45	115.45	0.17%	276,737
Apr 2, 2026	112.60	115.25	112.10	115.25	115.25	0.22%	196,308
Apr 1, 2026	113.00	115.20	113.00	115.00	115.00	3.93%	275,697
Mar 31, 2026	110.45	112.60	109.80	110.65	110.65	0.96%	210,865
Mar 30, 2026	108.90	110.70	107.60	109.60	109.60	-0.14%	133,610
Mar 27, 2026	109.25	109.75	106.80	109.75	109.75	0.41%	197,028
Mar 26, 2026	109.35	110.00	107.55	109.30	109.30	-0.05%	232,855
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