Alior Bank Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jun 1, 2026	126.95	127.65	124.95	126.45	126.45	0.44%	143,483
May 29, 2026	126.20	128.00	125.90	125.90	125.90	-0.08%	201,187
May 28, 2026	126.10	127.25	125.40	126.00	126.00	-0.83%	180,082
May 27, 2026	126.70	128.40	126.20	127.05	127.05	0.87%	159,166
May 26, 2026	126.90	127.15	125.85	125.95	125.95	-0.94%	111,779
May 25, 2026	124.70	127.15	124.50	127.15	127.15	2.42%	213,724
May 22, 2026	123.55	124.60	123.10	124.15	124.15	1.47%	154,037
May 21, 2026	121.10	124.15	121.00	122.35	122.35	0.58%	215,929
May 20, 2026	120.00	122.95	119.05	121.65	121.65	1.38%	158,676
May 19, 2026	121.80	122.85	119.25	120.00	120.00	-1.48%	211,468
May 18, 2026	120.80	123.00	119.35	121.80	121.80	0.66%	200,218
May 15, 2026	122.80	123.05	121.00	121.00	121.00	-2.02%	253,367
May 14, 2026	120.50	124.25	119.25	123.50	123.50	3.00%	368,358
May 13, 2026	118.50	120.50	117.75	119.90	119.90	2.00%	241,293
May 12, 2026	120.00	120.40	115.75	117.55	117.55	0.32%	395,564
May 11, 2026	123.50	127.50	122.65	126.10	117.17	2.11%	248,193
May 8, 2026	126.00	126.40	123.10	123.50	114.75	-1.28%	2,060,153
May 7, 2026	128.90	128.90	125.00	125.10	116.24	-1.81%	227,287
May 6, 2026	126.45	129.25	124.20	127.40	118.38	3.75%	273,654
May 5, 2026	125.50	125.50	122.00	122.80	114.10	-1.41%	228,679
May 4, 2026	125.00	126.90	123.30	124.55	115.73	0.65%	271,025
Apr 30, 2026	123.90	125.00	120.80	123.75	114.99	1.73%	369,580
Apr 29, 2026	123.65	125.35	121.50	121.65	113.04	-1.10%	339,388
Apr 28, 2026	121.20	125.00	120.10	123.00	114.29	1.69%	368,239
Apr 27, 2026	122.75	122.90	118.40	120.95	112.38	0.96%	284,267
Apr 24, 2026	123.40	123.40	118.75	119.80	111.32	-2.96%	324,842
Apr 23, 2026	125.75	125.75	121.60	123.45	114.71	-1.63%	253,093
Apr 22, 2026	127.05	127.15	124.55	125.50	116.61	-1.03%	111,463
Apr 21, 2026	127.95	128.45	126.50	126.80	117.82	-0.35%	191,815
Apr 20, 2026	128.95	128.95	126.60	127.25	118.24	-1.96%	108,028
Apr 17, 2026	126.70	129.90	125.15	129.80	120.61	2.98%	222,556
Apr 16, 2026	126.70	127.30	124.85	126.05	117.12	-0.43%	110,991
Apr 15, 2026	127.50	127.50	124.75	126.60	117.63	-0.82%	159,156
Apr 14, 2026	127.00	127.75	125.10	127.65	118.61	1.19%	208,935
Apr 13, 2026	125.00	126.15	124.05	126.15	117.22	0.12%	108,368
Apr 10, 2026	125.45	128.00	123.40	126.00	117.08	1.33%	207,464
Apr 9, 2026	122.95	124.35	122.05	124.35	115.54	0.36%	132,945
Apr 8, 2026	118.40	125.45	118.30	123.90	115.13	7.32%	524,076
Apr 7, 2026	115.50	118.15	113.15	115.45	107.27	0.17%	276,737
Apr 2, 2026	112.60	115.25	112.10	115.25	107.09	0.22%	196,308
Apr 1, 2026	113.00	115.20	113.00	115.00	106.86	3.93%	275,697
Mar 31, 2026	110.45	112.60	109.80	110.65	102.81	0.96%	210,865
Mar 30, 2026	108.90	110.70	107.60	109.60	101.84	-0.14%	133,610
Mar 27, 2026	109.25	109.75	106.80	109.75	101.98	0.41%	197,028
Mar 26, 2026	109.35	110.00	107.55	109.30	101.56	-0.05%	232,855
Mar 25, 2026	108.40	110.00	108.40	109.35	101.61	2.10%	210,475
Mar 24, 2026	110.55	110.55	107.05	107.10	99.52	-2.06%	170,036
Mar 23, 2026	105.00	110.45	102.50	109.35	101.61	2.72%	339,708