Banco Santander, S.A. (WSE:SAN)
Poland
· Delayed Price · Currency is PLN 38.16
+0.83 (2.21%)
Sep 26, 2025, 4:47 PM CET
Banco Santander Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 37.80 | 38.16 | 37.13 | 38.16 | 38.16 | 2.20% | 124 |
| Sep 25, 2025 | 37.76 | 37.76 | 36.89 | 37.34 | 37.34 | -1.09% | 251 |
| Sep 24, 2025 | 36.98 | 37.75 | 36.98 | 37.75 | 37.75 | 2.86% | 49 |
| Sep 23, 2025 | 36.70 | 37.00 | 36.70 | 36.70 | 36.70 | 0.27% | 653 |
| Sep 22, 2025 | 37.00 | 37.00 | 36.39 | 36.60 | 36.60 | -0.68% | 306 |
| Sep 19, 2025 | 37.00 | 37.00 | 36.74 | 36.85 | 36.85 | 3.34% | 215 |
| Sep 18, 2025 | 35.00 | 35.73 | 35.00 | 35.66 | 35.66 | 0.59% | 439 |
| Sep 17, 2025 | 36.50 | 36.50 | 35.41 | 35.45 | 35.45 | -2.80% | 1,284 |
| Sep 16, 2025 | 37.00 | 37.00 | 35.89 | 36.47 | 36.47 | 0.83% | 257 |
| Sep 15, 2025 | 35.80 | 36.74 | 35.80 | 36.17 | 36.17 | 1.03% | 1,043 |
| Sep 12, 2025 | 36.50 | 36.50 | 35.80 | 35.80 | 35.80 | -1.43% | 3,644 |
| Sep 11, 2025 | 37.00 | 37.00 | 36.00 | 36.32 | 36.32 | 1.31% | 2,202 |
| Sep 10, 2025 | 35.27 | 36.38 | 35.27 | 35.85 | 35.85 | 2.43% | 7,635 |
| Sep 9, 2025 | 35.00 | 35.00 | 35.00 | 35.00 | 35.00 | 0.29% | 1,426 |
| Sep 8, 2025 | 34.90 | 34.90 | 34.45 | 34.90 | 34.90 | 1.45% | 137 |
| Sep 5, 2025 | 36.00 | 36.00 | 34.40 | 34.40 | 34.40 | -1.71% | 1,327 |
| Sep 4, 2025 | 34.51 | 35.00 | 34.25 | 35.00 | 35.00 | 1.42% | 289 |
| Sep 3, 2025 | 33.99 | 34.60 | 33.99 | 34.51 | 34.51 | 1.53% | 1,101 |
| Sep 2, 2025 | 34.86 | 34.86 | 33.99 | 33.99 | 33.99 | -2.47% | 564 |
| Sep 1, 2025 | 34.61 | 35.20 | 34.61 | 34.85 | 34.85 | 0.69% | 628 |
| Aug 29, 2025 | 35.00 | 35.00 | 34.61 | 34.61 | 34.61 | -1.11% | 1,617 |
| Aug 28, 2025 | 35.00 | 35.00 | 34.99 | 35.00 | 35.00 | 2.43% | 732 |
| Aug 27, 2025 | 34.00 | 34.47 | 34.00 | 34.17 | 34.17 | -0.84% | 295 |
| Aug 26, 2025 | 35.00 | 35.00 | 34.43 | 34.46 | 34.46 | -1.96% | 223 |
| Aug 25, 2025 | 35.55 | 35.55 | 35.08 | 35.15 | 35.15 | -1.13% | 2,053 |
| Aug 22, 2025 | 34.90 | 35.60 | 33.32 | 35.55 | 35.55 | 1.86% | 2,780 |
| Aug 21, 2025 | 35.20 | 35.20 | 34.90 | 34.90 | 34.90 | -0.85% | 166 |
| Aug 20, 2025 | 35.20 | 35.20 | 33.71 | 35.20 | 35.20 | - | 86 |
| Aug 19, 2025 | 34.90 | 35.20 | 34.75 | 35.20 | 35.20 | 0.86% | 5,025 |
| Aug 18, 2025 | 35.00 | 35.00 | 33.02 | 34.90 | 34.90 | -0.29% | 752 |
| Aug 14, 2025 | 34.70 | 35.00 | 34.70 | 35.00 | 35.00 | 0.86% | 796 |
| Aug 13, 2025 | 34.20 | 34.98 | 34.20 | 34.70 | 34.70 | 1.61% | 1,655 |
| Aug 12, 2025 | 34.10 | 34.34 | 34.10 | 34.15 | 34.15 | 0.59% | 222 |
| Aug 11, 2025 | 33.70 | 33.95 | 33.23 | 33.95 | 33.95 | 0.74% | 3,087 |
| Aug 8, 2025 | 33.00 | 33.74 | 33.00 | 33.70 | 33.70 | 2.15% | 859 |
| Aug 7, 2025 | 34.10 | 34.10 | 32.40 | 32.99 | 32.99 | 2.55% | 1,438 |
| Aug 6, 2025 | 32.45 | 32.70 | 32.17 | 32.17 | 32.17 | 1.10% | 1,114 |
| Aug 5, 2025 | 34.10 | 34.10 | 31.34 | 31.82 | 31.82 | 0.06% | 402 |
| Aug 4, 2025 | 33.90 | 33.90 | 31.50 | 31.80 | 31.80 | 2.75% | 1,725 |
| Aug 1, 2025 | 32.06 | 32.15 | 30.40 | 30.95 | 30.95 | -4.68% | 7,671 |
| Jul 31, 2025 | 35.00 | 35.00 | 32.17 | 32.47 | 32.47 | -0.67% | 471 |
| Jul 30, 2025 | 33.88 | 33.88 | 32.33 | 32.69 | 32.69 | -1.86% | 8,603 |
| Jul 29, 2025 | 32.00 | 34.56 | 32.00 | 33.31 | 33.31 | 2.33% | 1,359 |
| Jul 28, 2025 | 32.90 | 32.90 | 32.50 | 32.55 | 32.55 | 0.46% | 348 |
| Jul 25, 2025 | 32.12 | 32.40 | 31.88 | 32.40 | 32.40 | 0.78% | 3,260 |
| Jul 24, 2025 | 31.20 | 32.20 | 31.20 | 32.15 | 32.15 | 3.04% | 2,945 |
| Jul 23, 2025 | 31.30 | 31.30 | 30.96 | 31.20 | 31.20 | 0.87% | 971 |
| Jul 22, 2025 | 30.50 | 30.93 | 30.50 | 30.93 | 30.93 | 1.41% | 961 |
| Jul 21, 2025 | 31.00 | 31.00 | 30.50 | 30.50 | 30.50 | -1.61% | 340 |
| Jul 18, 2025 | 31.29 | 31.29 | 30.80 | 31.00 | 31.00 | 0.65% | 671 |