Skip to main content
Alior Bank S.A. (FRA:A6O)
Germany flag Germany · Delayed Price · Currency is EUR
23.91
-0.67 (-2.73%)
At close: Dec 5, 2025

Alior Bank Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 4, 202523.7324.5823.7324.5824.582.80%165
Dec 3, 202523.9123.9123.9123.9123.91-2.41%-
Dec 2, 202524.5024.5024.5024.5024.500.45%-
Dec 1, 202524.1224.8024.1224.3924.390.49%1,048
Nov 28, 202524.3024.3024.2724.2724.27-0.33%15
Nov 27, 202524.3524.3524.3524.3524.350.95%-
Nov 26, 202524.1224.1224.1224.1224.122.38%-
Nov 25, 202523.5623.5623.5623.5623.560.26%-
Nov 24, 202523.5023.5023.5023.5023.50-1.71%-
Nov 21, 202523.9123.9123.9123.9123.91-0.66%-
Nov 20, 202524.0724.0724.0724.0724.073.53%-
Nov 19, 202523.2523.2523.2523.2523.25-2.23%-
Nov 18, 202523.5823.7823.5823.7823.78-1.41%250
Nov 17, 202524.0524.1224.0524.1224.12-0.50%420
Nov 14, 202524.2424.2424.2424.2424.240.66%-
Nov 13, 202524.0824.0824.0824.0824.08-0.91%-
Nov 12, 202524.3024.3024.3024.3024.30--
Nov 11, 202524.3024.3024.3024.3024.300.25%-
Nov 10, 202524.2424.2424.2424.2424.240.92%-
Nov 7, 202524.0224.0224.0224.0224.020.54%-
Nov 6, 202523.8923.8923.8923.8923.89-1.36%-
Nov 5, 202524.2224.2224.2224.2224.22-0.86%-
Nov 4, 202524.4324.4324.4324.4324.43-0.41%-
Nov 3, 202524.5324.5324.5324.5324.53-1.09%105
Oct 31, 202524.8024.8024.8024.8024.80-3.16%-
Oct 30, 202525.6125.6125.6125.6125.61-0.31%-
Oct 29, 202525.6925.6925.6925.6925.692.07%-
Oct 28, 202525.1725.1725.1725.1725.170.68%-
Oct 27, 202525.0025.0025.0025.0025.00-0.83%-
Oct 24, 202525.2125.2125.2125.2125.21-0.63%-
Oct 23, 202525.3725.3725.3725.3725.372.63%-
Oct 22, 202524.7224.7224.7224.7224.72-1.79%-
Oct 21, 202524.3025.1724.3025.1725.174.70%755
Oct 20, 202524.0424.0424.0424.0424.04-1.35%-
Oct 17, 202524.4224.4224.3724.3724.37-1.69%360
Oct 16, 202524.7924.7924.7924.7924.793.08%-
Oct 15, 202524.0524.0524.0524.0524.050.71%-
Oct 14, 202523.9923.9923.8823.8823.88-0.91%45
Oct 13, 202524.1024.1024.1024.1024.10--
Oct 10, 202523.9724.1023.9724.1024.100.25%22
Oct 9, 202524.0424.0424.0424.0424.04-0.66%-
Oct 8, 202524.2024.2024.2024.2024.201.38%-
Oct 7, 202523.8723.8723.8723.8723.87-2.77%-
Oct 6, 202524.5524.5524.5524.5524.55-0.89%-
Oct 3, 202524.4624.7724.4624.7724.773.08%20
Oct 2, 202524.0324.0324.0324.0324.030.92%-
Oct 1, 202523.8123.8123.8123.8123.81-2.14%-
Sep 30, 202523.9924.3323.9924.3324.33-0.21%2,200
Sep 29, 202523.9824.3823.9824.3824.383.48%471
Sep 26, 202523.5623.5623.5623.5623.56-2.64%-
Sep 25, 202524.2024.2024.2024.2024.20-0.78%-
Sep 24, 202524.3924.3924.3924.3924.390.04%-
Sep 23, 202524.0324.3824.0324.3824.38-1.65%40
Sep 22, 202524.7924.7924.7924.7924.791.56%100
Sep 19, 202524.4124.4124.4124.4124.411.12%-
Sep 18, 202524.1424.1424.1424.1424.14-2.94%-
Sep 17, 202524.4424.8724.4424.8724.87-0.92%20
Sep 16, 202524.8925.1024.8925.1025.101.41%67
Sep 15, 202524.7524.7524.7524.7524.75-1.59%-
Sep 12, 202525.1525.1525.1525.1525.154.05%-
Sep 11, 202524.1724.1724.1724.1724.17-3.47%-
Sep 10, 202525.0425.0425.0425.0425.04-1.03%-
Sep 9, 202525.0125.3025.0125.3025.304.16%127
Sep 8, 202524.2924.2924.2924.2924.29--
Sep 5, 202525.0325.4224.2924.2924.290.70%295
Sep 4, 202524.1224.1224.1224.1224.12-2.27%-
Sep 3, 202523.8624.6823.8624.6824.683.92%245
Sep 2, 202523.7523.7523.7523.7523.75-1.41%-
Sep 1, 202524.0924.0924.0924.0924.09-3.64%-
Aug 29, 202525.0025.0025.0025.0025.000.48%-
Aug 28, 202524.8824.8824.8824.8824.88-2.28%-
Aug 27, 202525.4625.4625.4625.4625.46-1.70%-
Aug 26, 202525.2125.9025.2125.9025.903.52%767
Aug 25, 202525.0225.0225.0225.0225.02-8.75%-
Aug 22, 202527.4227.4227.4227.4227.420.55%-
Aug 21, 202527.2727.2727.2727.2727.270.26%-
Aug 20, 202527.2027.2027.2027.2027.200.63%-
Aug 19, 202527.0327.0327.0327.0327.030.15%-
Aug 18, 202526.8026.9926.8026.9926.990.75%500
Aug 15, 202526.7926.7926.7926.7926.79-2.30%-
Aug 14, 202527.4227.4227.4227.4227.42-0.51%-
Aug 13, 202527.2627.5627.2627.5627.563.73%45
Aug 12, 202526.5726.5726.5726.5726.57-0.90%-
Aug 11, 202526.8926.8926.8126.8126.81-0.41%300
Aug 8, 202526.4826.9226.4826.9226.928.81%279
Aug 7, 202524.7424.7424.7424.7424.745.82%-
Aug 6, 202523.3823.3823.3823.3823.380.82%-
Aug 5, 202523.1923.1923.1923.1923.190.83%-
Aug 4, 202523.0023.0023.0023.0023.00-0.04%-
Aug 1, 202523.6123.6123.0123.0123.01-2.54%139
Jul 31, 202523.6123.6123.6123.6123.61-2.11%-
Jul 30, 202523.8024.1723.8024.1224.122.20%277
Jul 29, 202523.6023.6023.6023.6023.60-1.09%2,100
Jul 28, 202523.8623.8623.8623.8623.860.85%-
Jul 25, 202523.6623.6623.6623.6623.663.23%-
Jul 24, 202522.9222.9222.9222.9222.92-0.39%-
Jul 23, 202523.0123.0123.0123.0123.01-1.29%-
Jul 22, 202523.3123.3123.3123.3123.31-0.21%-
Jul 21, 202523.3623.3623.3623.3623.361.92%-
Jul 18, 202522.9222.9222.9222.9222.921.46%-