Alior Bank S.A. (WSE:ALR)
Poland
· Delayed Price · Currency is PLN 102.20
+0.20 (0.20%)
At close: Dec 5, 2025
Alior Bank Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 102.05 | 102.80 | 101.75 | 102.20 | 102.20 | 0.20% | 217,826 |
| Dec 4, 2025 | 103.40 | 103.40 | 101.90 | 102.00 | 102.00 | 0.34% | 255,291 |
| Dec 3, 2025 | 102.20 | 103.10 | 101.20 | 101.65 | 101.65 | -0.54% | 200,402 |
| Dec 2, 2025 | 104.90 | 104.90 | 101.55 | 102.20 | 102.20 | -2.57% | 391,863 |
| Dec 1, 2025 | 103.50 | 104.90 | 103.00 | 104.90 | 104.90 | 1.40% | 261,857 |
| Nov 28, 2025 | 103.90 | 104.60 | 102.75 | 103.45 | 103.45 | -0.48% | 164,214 |
| Nov 27, 2025 | 104.00 | 104.30 | 103.15 | 103.95 | 103.95 | -0.34% | 99,037 |
| Nov 26, 2025 | 103.40 | 104.45 | 103.05 | 104.30 | 104.30 | 1.07% | 98,732 |
| Nov 25, 2025 | 101.20 | 104.60 | 100.45 | 103.20 | 103.20 | 2.64% | 199,319 |
| Nov 24, 2025 | 100.50 | 102.40 | 100.45 | 100.55 | 100.55 | 0.55% | 273,672 |
| Nov 21, 2025 | 102.00 | 102.00 | 99.12 | 100.00 | 100.00 | -2.06% | 248,714 |
| Nov 20, 2025 | 103.50 | 104.30 | 102.05 | 102.10 | 102.10 | -0.68% | 197,181 |
| Nov 19, 2025 | 99.60 | 103.45 | 99.22 | 102.80 | 102.80 | 3.25% | 248,223 |
| Nov 18, 2025 | 100.80 | 100.85 | 99.04 | 99.56 | 99.56 | -1.43% | 265,309 |
| Nov 17, 2025 | 103.10 | 103.45 | 100.85 | 101.00 | 101.00 | -1.37% | 109,225 |
| Nov 14, 2025 | 103.00 | 103.20 | 101.65 | 102.40 | 102.40 | -1.06% | 161,957 |
| Nov 13, 2025 | 103.50 | 104.90 | 103.05 | 103.50 | 103.50 | 0.05% | 199,459 |
| Nov 12, 2025 | 103.80 | 105.00 | 102.30 | 103.45 | 103.45 | -0.05% | 479,835 |
| Nov 10, 2025 | 104.80 | 105.15 | 103.50 | 103.50 | 103.50 | -0.48% | 119,711 |
| Nov 7, 2025 | 103.20 | 104.30 | 102.50 | 104.00 | 104.00 | 1.02% | 136,996 |
| Nov 6, 2025 | 103.00 | 105.20 | 102.85 | 102.95 | 102.95 | 0.44% | 392,151 |
| Nov 5, 2025 | 103.90 | 103.90 | 102.25 | 102.50 | 102.50 | -1.35% | 349,294 |
| Nov 4, 2025 | 104.60 | 105.00 | 102.95 | 103.90 | 103.90 | -0.62% | 125,362 |
| Nov 3, 2025 | 103.80 | 106.00 | 103.30 | 104.55 | 104.55 | 1.65% | 177,683 |
| Oct 31, 2025 | 107.00 | 107.00 | 102.80 | 102.85 | 102.85 | -2.97% | 383,436 |
| Oct 30, 2025 | 111.00 | 111.00 | 105.65 | 106.00 | 106.00 | -3.64% | 327,990 |
| Oct 29, 2025 | 108.00 | 113.45 | 106.90 | 110.00 | 110.00 | 0.55% | 466,879 |
| Oct 28, 2025 | 108.45 | 110.80 | 107.60 | 109.40 | 109.40 | 1.58% | 398,099 |
| Oct 27, 2025 | 108.00 | 109.00 | 106.30 | 107.70 | 107.70 | 0.89% | 230,700 |
| Oct 24, 2025 | 108.55 | 109.00 | 106.75 | 106.75 | 106.75 | -1.20% | 153,988 |
| Oct 23, 2025 | 108.60 | 108.80 | 107.00 | 108.05 | 108.05 | -0.51% | 186,956 |
| Oct 22, 2025 | 105.30 | 108.65 | 105.20 | 108.60 | 108.60 | 2.26% | 305,966 |
| Oct 21, 2025 | 104.95 | 106.35 | 104.55 | 106.20 | 106.20 | 1.82% | 259,258 |
| Oct 20, 2025 | 104.95 | 105.70 | 104.05 | 104.30 | 104.30 | 0.87% | 166,780 |
| Oct 17, 2025 | 104.00 | 104.50 | 102.15 | 103.40 | 103.40 | -1.24% | 326,139 |
| Oct 16, 2025 | 106.95 | 107.20 | 103.70 | 104.70 | 104.70 | -1.41% | 130,171 |
| Oct 15, 2025 | 103.20 | 106.95 | 103.20 | 106.20 | 106.20 | 2.51% | 279,757 |
| Oct 14, 2025 | 103.30 | 103.80 | 100.90 | 103.60 | 103.60 | 0.39% | 252,497 |
| Oct 13, 2025 | 103.00 | 103.45 | 102.10 | 103.20 | 103.20 | -1.20% | 128,700 |
| Oct 10, 2025 | 103.60 | 104.70 | 102.95 | 104.45 | 104.45 | 0.92% | 135,888 |
| Oct 9, 2025 | 104.55 | 104.55 | 102.50 | 103.50 | 103.50 | 0.29% | 133,654 |
| Oct 8, 2025 | 103.85 | 103.85 | 102.10 | 103.20 | 103.20 | -0.77% | 271,063 |
| Oct 7, 2025 | 103.45 | 104.30 | 102.25 | 104.00 | 104.00 | 1.66% | 114,582 |
| Oct 6, 2025 | 105.80 | 106.15 | 102.15 | 102.30 | 102.30 | -3.31% | 145,908 |
| Oct 3, 2025 | 105.95 | 107.40 | 104.90 | 105.80 | 105.80 | 0.09% | 102,851 |
| Oct 2, 2025 | 104.30 | 107.05 | 103.50 | 105.70 | 105.70 | 2.37% | 266,789 |
| Oct 1, 2025 | 102.60 | 103.65 | 101.35 | 103.25 | 103.25 | 0.63% | 137,603 |
| Sep 30, 2025 | 103.80 | 103.85 | 101.80 | 102.60 | 102.60 | -0.53% | 118,502 |
| Sep 29, 2025 | 103.40 | 104.25 | 102.55 | 103.15 | 103.15 | -0.24% | 92,231 |
| Sep 26, 2025 | 101.25 | 104.00 | 100.90 | 103.40 | 103.40 | 1.47% | 104,949 |