Alior Bank S.A. (WSE:ALR)
Poland · Delayed Price · Currency is PLN 137.40
+1.60 (1.18%)
Nov 4, 2026, 3:07 PM CET
Alior Bank Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 4, 2026 | 136.20 | 138.70 | 134.85 | 137.40 | - | 1.18% | 202,159 |
| Nov 3, 2026 | 135.40 | 136.35 | 132.65 | 135.80 | - | 1.12% | 275,012 |
| Nov 2, 2026 | 132.75 | 135.35 | 130.45 | 134.30 | 134.30 | 0.71% | 479,833 |
| Oct 30, 2026 | 141.50 | 141.50 | 132.15 | 133.35 | 133.35 | -6.09% | 421,679 |
| Oct 29, 2026 | 136.20 | 142.40 | 136.05 | 142.00 | 142.00 | 3.27% | 665,823 |
| Oct 28, 2026 | 135.00 | 138.20 | 134.30 | 137.50 | 137.50 | 1.85% | 542,805 |
| Oct 27, 2026 | 130.00 | 135.55 | 130.00 | 135.00 | 135.00 | 3.37% | 440,078 |
| Oct 26, 2026 | 129.45 | 131.35 | 129.25 | 130.60 | 130.60 | 1.32% | 160,005 |
| Oct 23, 2026 | 130.50 | 131.45 | 126.80 | 128.90 | 128.90 | -1.23% | 327,194 |
| Oct 22, 2026 | 132.00 | 132.20 | 130.30 | 130.50 | 130.50 | -1.88% | 289,293 |
| Oct 21, 2026 | 131.20 | 133.70 | 130.35 | 133.00 | 133.00 | 0.76% | 172,527 |
| Oct 20, 2026 | 134.50 | 134.60 | 128.10 | 132.00 | 132.00 | -0.90% | 375,771 |
| Oct 19, 2026 | 134.95 | 134.95 | 132.00 | 133.20 | 133.20 | -0.78% | 103,754 |
| Oct 16, 2026 | 132.20 | 135.00 | 130.80 | 134.25 | 134.25 | 1.55% | 198,843 |
| Oct 15, 2026 | 131.80 | 133.10 | 129.85 | 132.20 | 132.20 | 0.27% | 189,627 |
| Oct 14, 2026 | 132.50 | 132.50 | 129.95 | 131.85 | 131.85 | 0.27% | 185,415 |
| Oct 13, 2026 | 131.75 | 132.80 | 130.40 | 131.50 | 131.50 | -0.19% | 226,813 |
| Oct 12, 2026 | 130.00 | 132.05 | 129.80 | 131.75 | 131.75 | 1.23% | 335,269 |
| Oct 9, 2026 | 130.90 | 131.20 | 128.35 | 130.15 | 130.15 | 0.39% | 370,142 |
| Oct 8, 2026 | 134.00 | 134.00 | 128.85 | 129.65 | 129.65 | -3.03% | 522,276 |
| Oct 7, 2026 | 135.40 | 138.10 | 132.20 | 133.70 | 133.70 | -1.26% | 353,116 |
| Oct 6, 2026 | 132.00 | 136.15 | 131.15 | 135.40 | 135.40 | 3.68% | 267,325 |
| Oct 5, 2026 | 131.15 | 132.00 | 129.85 | 130.60 | 130.60 | 0.46% | 256,309 |
| Oct 2, 2026 | 132.50 | 133.85 | 128.50 | 130.00 | 130.00 | -1.89% | 302,709 |
| Oct 1, 2026 | 137.70 | 138.95 | 131.55 | 132.50 | 132.50 | -3.78% | 371,738 |
| Sep 30, 2026 | 136.90 | 139.00 | 136.55 | 137.70 | 137.70 | 0.66% | 189,823 |
| Sep 29, 2026 | 138.90 | 139.95 | 136.25 | 136.80 | 136.80 | -1.41% | 96,800 |
| Sep 28, 2026 | 139.95 | 139.95 | 137.35 | 138.75 | 138.75 | -0.22% | 98,227 |
| Sep 25, 2026 | 138.05 | 140.00 | 137.95 | 139.05 | 139.05 | 0.72% | 109,643 |
| Sep 24, 2026 | 139.50 | 139.55 | 136.80 | 138.05 | 138.05 | -1.50% | 281,804 |
| Sep 23, 2026 | 141.00 | 142.65 | 139.15 | 140.15 | 140.15 | -0.50% | 195,625 |
| Sep 22, 2026 | 139.75 | 141.50 | 138.40 | 140.85 | 140.85 | 0.79% | 456,182 |
| Sep 21, 2026 | 132.95 | 139.95 | 132.10 | 139.75 | 139.75 | 6.56% | 653,236 |
| Sep 18, 2026 | 133.80 | 133.80 | 130.20 | 131.15 | 131.15 | -1.21% | 322,126 |
| Sep 17, 2026 | 131.20 | 135.20 | 131.20 | 132.75 | 132.75 | 0.45% | 184,156 |
| Sep 16, 2026 | 132.50 | 132.90 | 130.45 | 132.15 | 132.15 | 0.11% | 223,762 |
| Sep 15, 2026 | 131.80 | 132.25 | 127.50 | 132.00 | 132.00 | 0.92% | 496,608 |
| Sep 14, 2026 | 134.95 | 136.30 | 130.40 | 130.80 | 130.80 | -3.11% | 277,268 |
| Sep 11, 2026 | 134.20 | 137.35 | 134.20 | 135.00 | 135.00 | 0.26% | 149,632 |
| Sep 10, 2026 | 136.50 | 137.35 | 134.20 | 134.65 | 134.65 | -1.36% | 103,160 |
| Sep 9, 2026 | 137.35 | 137.50 | 134.75 | 136.50 | 136.50 | -0.36% | 146,798 |
| Sep 8, 2026 | 131.60 | 138.00 | 131.20 | 137.00 | 137.00 | 1.03% | 172,416 |
| Sep 7, 2026 | 135.65 | 136.40 | 134.35 | 135.60 | 135.60 | -0.04% | 89,077 |
| Sep 4, 2026 | 134.50 | 136.00 | 134.00 | 135.65 | 135.65 | 1.53% | 125,698 |
| Sep 3, 2026 | 134.00 | 135.20 | 131.40 | 133.60 | 133.60 | 0.19% | 167,607 |
| Sep 2, 2026 | 131.90 | 134.15 | 130.60 | 133.35 | 133.35 | 1.29% | 139,547 |
| Sep 1, 2026 | 132.10 | 133.50 | 130.00 | 131.65 | 131.65 | -0.34% | 605,122 |
| Aug 31, 2026 | 132.50 | 134.00 | 132.00 | 132.10 | 132.10 | -0.26% | 177,956 |
| Aug 28, 2026 | 134.00 | 134.30 | 131.95 | 132.45 | 132.45 | 0.42% | 115,523 |
| Aug 27, 2026 | 134.90 | 135.40 | 131.75 | 131.90 | 131.90 | -2.01% | 160,991 |