Alior Bank S.A. (WSE:ALR)
Poland · Delayed Price · Currency is PLN 133.65
-1.25 (-0.93%)
Aug 11, 2026, 5:04 PM CET
Alior Bank Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 11, 2026 | 134.80 | 136.60 | 133.65 | 133.65 | 133.65 | -0.93% | 195,516 |
| Aug 10, 2026 | 135.40 | 135.40 | 133.10 | 134.90 | 134.90 | 0.11% | 151,902 |
| Aug 7, 2026 | 136.00 | 136.20 | 134.05 | 134.75 | 134.75 | -0.44% | 217,986 |
| Aug 6, 2026 | 136.80 | 136.80 | 133.85 | 135.35 | 135.35 | -0.37% | 330,946 |
| Aug 5, 2026 | 142.30 | 143.15 | 134.05 | 135.85 | 135.85 | -5.46% | 389,225 |
| Aug 4, 2026 | 137.50 | 143.70 | 136.80 | 143.70 | 143.70 | 3.38% | 426,287 |
| Aug 3, 2026 | 139.00 | 140.80 | 138.60 | 139.00 | 139.00 | 1.02% | 211,814 |
| Jul 31, 2026 | 137.55 | 139.00 | 136.85 | 137.60 | 137.60 | 0.04% | 352,472 |
| Jul 30, 2026 | 136.00 | 138.65 | 134.90 | 137.55 | 137.55 | 1.33% | 239,173 |
| Jul 29, 2026 | 134.15 | 136.35 | 134.15 | 135.75 | 135.75 | 1.31% | 168,882 |
| Jul 28, 2026 | 135.90 | 137.55 | 133.75 | 134.00 | 134.00 | -0.70% | 215,899 |
| Jul 27, 2026 | 135.00 | 136.30 | 133.40 | 134.95 | 134.95 | 1.16% | 177,229 |
| Jul 24, 2026 | 134.00 | 136.40 | 132.35 | 133.40 | 133.40 | -0.19% | 343,443 |
| Jul 23, 2026 | 136.50 | 136.85 | 132.40 | 133.65 | 133.65 | -2.09% | 315,597 |
| Jul 22, 2026 | 138.30 | 138.75 | 135.40 | 136.50 | 136.50 | -1.23% | 175,815 |
| Jul 21, 2026 | 137.95 | 139.25 | 135.00 | 138.20 | 138.20 | 0.18% | 393,776 |
| Jul 20, 2026 | 133.30 | 138.15 | 132.55 | 137.95 | 137.95 | 3.49% | 137,861 |
| Jul 17, 2026 | 135.45 | 135.45 | 131.20 | 133.30 | 133.30 | -1.59% | 248,816 |
| Jul 16, 2026 | 140.00 | 140.25 | 134.35 | 135.45 | 135.45 | -2.90% | 259,831 |
| Jul 15, 2026 | 141.15 | 142.35 | 137.80 | 139.50 | 139.50 | -1.20% | 302,644 |
| Jul 14, 2026 | 142.90 | 142.90 | 138.10 | 141.20 | 141.20 | -1.19% | 291,938 |
| Jul 13, 2026 | 141.00 | 143.60 | 140.40 | 142.90 | 142.90 | 0.92% | 158,028 |
| Jul 10, 2026 | 138.85 | 142.25 | 138.85 | 141.60 | 141.60 | 2.05% | 179,928 |
| Jul 9, 2026 | 136.00 | 139.30 | 135.50 | 138.75 | 138.75 | 2.02% | 217,912 |
| Jul 8, 2026 | 134.00 | 136.40 | 132.25 | 136.00 | 136.00 | 1.38% | 202,567 |
| Jul 7, 2026 | 133.80 | 134.50 | 131.10 | 134.15 | 134.15 | -0.37% | 186,159 |
| Jul 6, 2026 | 134.75 | 136.00 | 133.40 | 134.65 | 134.65 | 0.56% | 67,248 |
| Jul 3, 2026 | 134.95 | 135.00 | 133.20 | 133.90 | 133.90 | - | 75,863 |
| Jul 2, 2026 | 131.85 | 134.25 | 131.80 | 133.90 | 133.90 | 1.55% | 199,284 |
| Jul 1, 2026 | 130.30 | 132.60 | 129.05 | 131.85 | 131.85 | 1.42% | 198,200 |
| Jun 30, 2026 | 130.85 | 133.00 | 128.30 | 130.00 | 130.00 | -1.66% | 535,833 |
| Jun 29, 2026 | 132.05 | 133.55 | 130.80 | 132.20 | 132.20 | -0.26% | 275,056 |
| Jun 26, 2026 | 133.55 | 133.80 | 131.40 | 132.55 | 132.55 | -0.97% | 289,077 |
| Jun 25, 2026 | 131.85 | 134.75 | 131.15 | 133.85 | 133.85 | 2.33% | 218,066 |
| Jun 24, 2026 | 133.10 | 134.15 | 129.05 | 130.80 | 130.80 | -1.47% | 316,546 |
| Jun 23, 2026 | 133.00 | 133.10 | 130.45 | 132.75 | 132.75 | -0.82% | 269,578 |
| Jun 22, 2026 | 133.35 | 136.20 | 131.65 | 133.85 | 133.85 | -1.22% | 175,300 |
| Jun 19, 2026 | 134.50 | 135.55 | 133.35 | 135.50 | 135.50 | 0.37% | 446,804 |
| Jun 18, 2026 | 139.90 | 140.00 | 134.35 | 135.00 | 135.00 | -3.50% | 392,451 |
| Jun 17, 2026 | 137.25 | 140.00 | 137.25 | 139.90 | 139.90 | 1.08% | 351,482 |
| Jun 16, 2026 | 133.90 | 139.60 | 133.90 | 138.40 | 138.40 | 3.55% | 288,280 |
| Jun 15, 2026 | 136.50 | 139.00 | 133.65 | 133.65 | 133.65 | -1.00% | 271,596 |
| Jun 12, 2026 | 129.00 | 136.85 | 129.00 | 135.00 | 135.00 | 4.69% | 447,934 |
| Jun 11, 2026 | 127.30 | 128.95 | 126.85 | 128.95 | 128.95 | 1.34% | 398,250 |
| Jun 10, 2026 | 128.05 | 128.40 | 125.80 | 127.25 | 127.25 | -0.66% | 127,881 |
| Jun 9, 2026 | 127.00 | 128.95 | 125.65 | 128.10 | 128.10 | 1.30% | 300,982 |
| Jun 8, 2026 | 123.00 | 126.70 | 122.65 | 126.45 | 126.45 | 1.16% | 171,531 |
| Jun 5, 2026 | 126.00 | 126.60 | 124.60 | 125.00 | 125.00 | -0.75% | 140,229 |
| Jun 3, 2026 | 128.00 | 128.00 | 124.75 | 125.95 | 125.95 | -1.29% | 157,979 |
| Jun 2, 2026 | 126.90 | 128.60 | 126.50 | 127.60 | 127.60 | 0.91% | 207,071 |