Alior Bank S.A. (WSE:ALR)
Poland
· Delayed Price · Currency is PLN 110.30
-4.00 (-3.50%)
At close: Mar 6, 2026
Alior Bank Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 114.40 | 114.70 | 109.80 | 110.30 | 110.30 | -3.50% | 298,914 |
| Mar 5, 2026 | 114.80 | 115.90 | 112.10 | 114.30 | 114.30 | 0.40% | 425,237 |
| Mar 4, 2026 | 109.60 | 114.45 | 109.60 | 113.85 | 113.85 | 3.88% | 447,105 |
| Mar 3, 2026 | 115.80 | 116.05 | 109.00 | 109.60 | 109.60 | -5.68% | 535,340 |
| Mar 2, 2026 | 117.40 | 117.40 | 113.70 | 116.20 | 116.20 | -2.80% | 319,001 |
| Feb 27, 2026 | 122.50 | 123.00 | 118.80 | 119.55 | 119.55 | -1.77% | 286,922 |
| Feb 26, 2026 | 124.95 | 124.95 | 121.35 | 121.70 | 121.70 | -0.04% | 230,560 |
| Feb 25, 2026 | 122.35 | 123.50 | 120.55 | 121.75 | 121.75 | 0.12% | 260,624 |
| Feb 24, 2026 | 125.40 | 126.00 | 120.10 | 121.60 | 121.60 | -1.70% | 311,543 |
| Feb 23, 2026 | 122.45 | 124.80 | 122.25 | 123.70 | 123.70 | 1.02% | 222,033 |
| Feb 20, 2026 | 121.00 | 123.00 | 120.70 | 122.45 | 122.45 | 0.29% | 133,634 |
| Feb 19, 2026 | 121.30 | 123.65 | 120.60 | 122.10 | 122.10 | 0.66% | 120,102 |
| Feb 18, 2026 | 120.75 | 121.30 | 119.40 | 121.30 | 121.30 | 1.21% | 168,983 |
| Feb 17, 2026 | 119.35 | 120.05 | 117.50 | 119.85 | 119.85 | 0.42% | 176,184 |
| Feb 16, 2026 | 120.00 | 120.50 | 119.00 | 119.35 | 119.35 | - | 267,018 |
| Feb 13, 2026 | 123.00 | 123.00 | 118.70 | 119.35 | 119.35 | -3.98% | 426,692 |
| Feb 12, 2026 | 124.00 | 125.30 | 123.70 | 124.30 | 124.30 | - | 219,191 |
| Feb 11, 2026 | 125.35 | 125.90 | 123.15 | 124.30 | 124.30 | -0.76% | 263,449 |
| Feb 10, 2026 | 126.00 | 126.25 | 125.05 | 125.25 | 125.25 | -0.60% | 165,424 |
| Feb 9, 2026 | 124.90 | 126.50 | 124.35 | 126.00 | 126.00 | 2.07% | 170,527 |
| Feb 6, 2026 | 123.80 | 125.70 | 122.60 | 123.45 | 123.45 | -1.00% | 233,109 |
| Feb 5, 2026 | 125.50 | 129.60 | 124.10 | 124.70 | 124.70 | -1.54% | 567,890 |
| Feb 4, 2026 | 126.70 | 127.60 | 124.15 | 126.65 | 126.65 | -0.12% | 207,116 |
| Feb 3, 2026 | 118.45 | 127.10 | 118.15 | 126.80 | 126.80 | 7.37% | 745,556 |
| Feb 2, 2026 | 116.00 | 118.10 | 115.10 | 118.10 | 118.10 | 1.72% | 283,299 |
| Jan 30, 2026 | 114.50 | 116.50 | 114.05 | 116.10 | 116.10 | 1.66% | 242,395 |
| Jan 29, 2026 | 115.00 | 116.95 | 113.40 | 114.20 | 114.20 | -1.13% | 234,889 |
| Jan 28, 2026 | 116.50 | 116.60 | 114.50 | 115.50 | 115.50 | -0.35% | 154,777 |
| Jan 27, 2026 | 115.00 | 116.70 | 114.00 | 115.90 | 115.90 | 0.78% | 288,631 |
| Jan 26, 2026 | 113.60 | 115.25 | 113.40 | 115.00 | 115.00 | 1.23% | 152,666 |
| Jan 23, 2026 | 114.50 | 115.35 | 113.55 | 113.60 | 113.60 | -0.70% | 116,793 |
| Jan 22, 2026 | 113.10 | 114.80 | 113.00 | 114.40 | 114.40 | 1.46% | 244,309 |
| Jan 21, 2026 | 111.70 | 113.00 | 110.40 | 112.75 | 112.75 | 0.94% | 139,522 |
| Jan 20, 2026 | 111.40 | 111.70 | 109.15 | 111.70 | 111.70 | 0.72% | 193,664 |
| Jan 19, 2026 | 110.40 | 111.70 | 109.85 | 110.90 | 110.90 | -0.45% | 355,105 |
| Jan 16, 2026 | 112.65 | 113.20 | 110.60 | 111.40 | 111.40 | -1.11% | 134,017 |
| Jan 15, 2026 | 113.50 | 113.95 | 110.75 | 112.65 | 112.65 | 1.35% | 246,595 |
| Jan 14, 2026 | 113.95 | 113.95 | 109.60 | 111.15 | 111.15 | -2.11% | 271,209 |
| Jan 13, 2026 | 114.00 | 114.85 | 112.55 | 113.55 | 113.55 | -0.26% | 134,804 |
| Jan 12, 2026 | 113.10 | 113.85 | 111.35 | 113.85 | 113.85 | 0.66% | 141,779 |
| Jan 9, 2026 | 114.40 | 114.70 | 111.00 | 113.10 | 113.10 | -0.62% | 169,235 |
| Jan 8, 2026 | 115.40 | 115.40 | 113.10 | 113.80 | 113.80 | -1.30% | 184,090 |
| Jan 7, 2026 | 115.75 | 116.40 | 113.65 | 115.30 | 115.30 | 0.70% | 278,158 |
| Jan 5, 2026 | 114.40 | 116.20 | 113.65 | 114.50 | 114.50 | 0.35% | 184,187 |
| Jan 2, 2026 | 110.80 | 114.45 | 110.60 | 114.10 | 114.10 | 3.30% | 245,849 |
| Dec 30, 2025 | 110.45 | 112.10 | 110.05 | 110.45 | 110.45 | 0.09% | 102,025 |
| Dec 29, 2025 | 110.60 | 111.20 | 109.05 | 110.35 | 110.35 | -0.63% | 70,815 |
| Dec 23, 2025 | 111.60 | 112.85 | 110.30 | 111.05 | 111.05 | -0.67% | 84,148 |
| Dec 22, 2025 | 112.00 | 112.95 | 111.40 | 111.80 | 111.80 | -0.18% | 117,626 |
| Dec 19, 2025 | 109.30 | 112.00 | 107.55 | 112.00 | 112.00 | 3.18% | 549,237 |
| Dec 18, 2025 | 108.00 | 108.85 | 107.25 | 108.55 | 108.55 | -0.05% | 89,996 |
| Dec 17, 2025 | 109.90 | 110.60 | 108.05 | 108.60 | 108.60 | -1.18% | 187,053 |
| Dec 16, 2025 | 111.00 | 111.35 | 109.45 | 109.90 | 109.90 | -1.87% | 166,799 |
| Dec 15, 2025 | 107.30 | 112.10 | 106.85 | 112.00 | 112.00 | 3.70% | 489,206 |
| Dec 12, 2025 | 107.00 | 109.80 | 107.00 | 108.00 | 108.00 | 0.28% | 415,186 |
| Dec 11, 2025 | 105.75 | 107.70 | 104.85 | 107.70 | 107.70 | 2.04% | 548,489 |
| Dec 10, 2025 | 105.75 | 107.40 | 104.90 | 105.55 | 105.55 | -0.19% | 471,531 |
| Dec 9, 2025 | 103.10 | 105.95 | 103.00 | 105.75 | 105.75 | 2.67% | 319,455 |
| Dec 8, 2025 | 102.80 | 103.85 | 102.50 | 103.00 | 103.00 | 0.78% | 213,656 |
| 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 |