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 |
| Sep 25, 2025 | 104.00 | 104.10 | 101.60 | 101.90 | 101.90 | -2.25% | 127,235 |
| Sep 24, 2025 | 103.40 | 104.45 | 102.30 | 104.25 | 104.25 | -0.24% | 120,248 |
| Sep 23, 2025 | 104.00 | 105.80 | 103.50 | 104.50 | 104.50 | 1.36% | 134,533 |
| Sep 22, 2025 | 105.85 | 105.90 | 101.70 | 103.10 | 103.10 | -1.81% | 184,701 |
| Sep 19, 2025 | 106.00 | 106.00 | 104.05 | 105.00 | 105.00 | 0.24% | 423,075 |
| Sep 18, 2025 | 105.95 | 105.95 | 103.20 | 104.75 | 104.75 | 0.67% | 214,807 |
| Sep 17, 2025 | 106.00 | 106.00 | 103.55 | 104.05 | 104.05 | -0.24% | 293,052 |
| Sep 16, 2025 | 106.55 | 107.55 | 104.15 | 104.30 | 104.30 | -1.88% | 190,398 |
| Sep 15, 2025 | 106.85 | 108.00 | 106.30 | 106.30 | 106.30 | 0.28% | 171,366 |
| Sep 12, 2025 | 108.00 | 108.75 | 105.80 | 106.00 | 106.00 | -1.44% | 126,758 |
| Sep 11, 2025 | 104.00 | 108.90 | 103.55 | 107.55 | 107.55 | 3.12% | 357,672 |
| Sep 10, 2025 | 106.00 | 106.50 | 102.20 | 104.30 | 104.30 | -2.39% | 347,784 |
| Sep 9, 2025 | 107.85 | 107.85 | 105.65 | 106.85 | 106.85 | -0.51% | 349,642 |
| Sep 8, 2025 | 104.40 | 107.85 | 104.40 | 107.40 | 107.40 | 3.17% | 171,938 |
| Sep 5, 2025 | 108.00 | 108.20 | 104.10 | 104.10 | 104.10 | -2.57% | 237,513 |
| Sep 4, 2025 | 103.65 | 107.75 | 102.05 | 106.85 | 106.85 | 3.09% | 238,717 |
| Sep 3, 2025 | 103.00 | 104.75 | 102.00 | 103.65 | 103.65 | 0.63% | 208,934 |
| Sep 2, 2025 | 104.95 | 104.95 | 100.20 | 103.00 | 103.00 | 0.49% | 175,175 |
| Sep 1, 2025 | 104.10 | 105.90 | 101.45 | 102.50 | 102.50 | -1.16% | 215,900 |
| Aug 29, 2025 | 106.45 | 107.50 | 103.30 | 103.70 | 103.70 | -3.22% | 233,318 |
| Aug 28, 2025 | 107.20 | 108.75 | 106.45 | 107.15 | 107.15 | -0.19% | 178,813 |
| Aug 27, 2025 | 109.40 | 110.30 | 106.75 | 107.35 | 107.35 | -1.87% | 225,300 |
| Aug 26, 2025 | 108.00 | 109.70 | 106.40 | 109.40 | 109.40 | 1.11% | 365,152 |
| Aug 25, 2025 | 108.45 | 110.50 | 108.05 | 108.20 | 108.20 | 1.12% | 271,325 |
| Aug 22, 2025 | 112.35 | 112.85 | 105.60 | 107.00 | 107.00 | -9.32% | 1,115,893 |
| Aug 21, 2025 | 117.00 | 118.20 | 116.05 | 118.00 | 118.00 | 0.81% | 167,148 |
| Aug 20, 2025 | 117.00 | 117.40 | 115.05 | 117.05 | 117.05 | 0.17% | 230,667 |
| Aug 19, 2025 | 115.70 | 118.30 | 114.45 | 116.85 | 116.85 | 0.91% | 296,653 |
| Aug 18, 2025 | 116.00 | 116.40 | 112.80 | 115.80 | 115.80 | 0.09% | 163,815 |
| Aug 14, 2025 | 116.00 | 117.10 | 113.25 | 115.70 | 115.70 | -1.74% | 404,031 |
| Aug 13, 2025 | 117.55 | 118.65 | 115.85 | 117.75 | 117.75 | 0.17% | 247,525 |
| Aug 12, 2025 | 114.05 | 118.00 | 114.05 | 117.55 | 117.55 | 2.22% | 401,994 |
| Aug 11, 2025 | 115.60 | 116.40 | 113.65 | 115.00 | 115.00 | -0.52% | 242,021 |
| Aug 8, 2025 | 114.00 | 115.75 | 112.55 | 115.60 | 115.60 | 1.40% | 400,441 |
| Aug 7, 2025 | 106.85 | 114.60 | 105.55 | 114.00 | 114.00 | 6.69% | 1,179,929 |
| Aug 6, 2025 | 101.00 | 107.20 | 100.50 | 106.85 | 106.85 | 7.13% | 1,094,640 |
| Aug 5, 2025 | 100.30 | 101.15 | 98.86 | 99.74 | 99.74 | -0.56% | 277,187 |
| Aug 4, 2025 | 99.06 | 100.85 | 99.06 | 100.30 | 100.30 | 1.25% | 169,540 |
| Aug 1, 2025 | 101.20 | 101.25 | 97.66 | 99.06 | 99.06 | -2.16% | 384,811 |
| Jul 31, 2025 | 103.00 | 104.15 | 101.20 | 101.25 | 101.25 | -1.17% | 272,938 |
| Jul 30, 2025 | 103.20 | 103.70 | 101.55 | 102.45 | 102.45 | -0.53% | 322,680 |
| Jul 29, 2025 | 100.40 | 103.80 | 99.90 | 103.00 | 103.00 | 2.18% | 556,510 |
| Jul 28, 2025 | 102.90 | 103.90 | 100.45 | 100.80 | 100.80 | -1.85% | 319,831 |
| Jul 25, 2025 | 101.90 | 102.70 | 100.15 | 102.70 | 102.70 | 0.29% | 300,262 |
| Jul 24, 2025 | 99.58 | 102.40 | 98.60 | 102.40 | 102.40 | 3.64% | 396,380 |
| Jul 23, 2025 | 99.36 | 100.90 | 98.32 | 98.80 | 98.80 | 0.10% | 261,503 |
| Jul 22, 2025 | 99.26 | 100.10 | 98.16 | 98.70 | 98.70 | -1.45% | 184,752 |
| Jul 21, 2025 | 100.20 | 100.65 | 98.90 | 100.15 | 100.15 | -0.35% | 226,819 |
| Jul 18, 2025 | 98.94 | 101.10 | 98.88 | 100.50 | 100.50 | 2.01% | 337,264 |
| Jul 17, 2025 | 97.22 | 99.00 | 96.02 | 98.52 | 98.52 | 1.69% | 321,533 |