Alior Bank S.A. (WSE:ALR)
Poland · Delayed Price · Currency is PLN 133.35
+1.70 (1.29%)
Sep 2, 2026, 5:03 PM CET
Alior Bank Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 2, 2026 | 131.90 | 134.15 | 130.60 | 133.80 | - | 1.63% | 115,227 |
| 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 |
| Aug 26, 2026 | 131.00 | 134.95 | 130.35 | 134.60 | 134.60 | 3.50% | 169,161 |
| Aug 25, 2026 | 129.20 | 130.50 | 129.00 | 130.05 | 130.05 | 0.62% | 420,963 |
| Aug 24, 2026 | 130.30 | 130.95 | 128.85 | 129.25 | 129.25 | -0.62% | 193,476 |
| Aug 21, 2026 | 130.00 | 132.15 | 130.00 | 130.05 | 130.05 | 0.04% | 193,088 |
| Aug 20, 2026 | 133.00 | 133.00 | 130.00 | 130.00 | 130.00 | -2.18% | 158,382 |
| Aug 19, 2026 | 131.55 | 133.80 | 129.60 | 132.90 | 132.90 | 1.03% | 191,704 |
| Aug 18, 2026 | 131.85 | 133.05 | 131.10 | 131.55 | 131.55 | -0.23% | 134,440 |
| Aug 17, 2026 | 132.00 | 133.35 | 131.35 | 131.85 | 131.85 | -0.08% | 145,796 |
| Aug 14, 2026 | 131.00 | 132.90 | 130.80 | 131.95 | 131.95 | 0.73% | 179,323 |
| Aug 13, 2026 | 132.90 | 133.75 | 131.00 | 131.00 | 131.00 | -1.24% | 188,804 |
| Aug 12, 2026 | 134.75 | 134.85 | 131.85 | 132.65 | 132.65 | -0.75% | 183,212 |
| 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 |