Banco Santander, S.A. (WSE:SAN)
Poland
· Delayed Price · Currency is PLN 40.56
+0.41 (1.02%)
At close: Dec 5, 2025
Banco Santander Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 40.70 | 40.80 | 40.15 | 40.56 | 40.56 | 1.02% | 309 |
| Dec 4, 2025 | 39.95 | 40.15 | 39.56 | 40.15 | 40.15 | 0.50% | 146 |
| Dec 3, 2025 | 40.20 | 40.20 | 39.95 | 39.95 | 39.95 | -0.50% | 695 |
| Dec 2, 2025 | 40.00 | 40.41 | 39.80 | 40.15 | 40.15 | 2.66% | 11,540 |
| Dec 1, 2025 | 41.00 | 41.00 | 39.11 | 39.11 | 39.11 | -0.03% | 1,562 |
| Nov 28, 2025 | 39.00 | 39.41 | 39.00 | 39.12 | 39.12 | 0.67% | 1,050 |
| Nov 27, 2025 | 38.95 | 39.26 | 38.75 | 38.86 | 38.86 | 0.12% | 7,943 |
| Nov 26, 2025 | 38.95 | 38.95 | 38.60 | 38.82 | 38.82 | 0.69% | 398 |
| Nov 25, 2025 | 37.00 | 38.55 | 37.00 | 38.55 | 38.55 | 1.54% | 19 |
| Nov 24, 2025 | 38.95 | 38.95 | 37.33 | 37.97 | 37.97 | 2.03% | 256 |
| Nov 21, 2025 | 36.99 | 37.28 | 36.97 | 37.21 | 37.21 | -1.40% | 1,196 |
| Nov 20, 2025 | 38.27 | 38.27 | 37.74 | 37.74 | 37.74 | 0.37% | 235 |
| Nov 19, 2025 | 36.90 | 37.87 | 36.90 | 37.60 | 37.60 | 1.69% | 10,723 |
| Nov 18, 2025 | 38.00 | 38.00 | 36.98 | 36.98 | 36.98 | -4.53% | 584 |
| Nov 17, 2025 | 41.00 | 41.00 | 38.73 | 38.73 | 38.73 | -1.21% | 538 |
| Nov 14, 2025 | 40.73 | 40.73 | 39.20 | 39.21 | 39.21 | -3.74% | 1,517 |
| Nov 13, 2025 | 40.50 | 40.87 | 40.50 | 40.73 | 40.73 | 0.57% | 1,814 |
| Nov 12, 2025 | 40.00 | 40.50 | 39.00 | 40.50 | 40.50 | 3.90% | 5,689 |
| Nov 10, 2025 | 40.00 | 40.00 | 38.50 | 38.98 | 38.98 | 2.54% | 850 |
| Nov 7, 2025 | 38.20 | 38.20 | 38.02 | 38.02 | 38.02 | -0.20% | 52 |
| Nov 6, 2025 | 36.80 | 38.47 | 36.80 | 38.09 | 38.09 | 1.57% | 1,941 |
| Nov 5, 2025 | 40.00 | 40.00 | 37.50 | 37.50 | 37.50 | -0.35% | 4,301 |
| Nov 4, 2025 | 37.20 | 37.63 | 36.88 | 37.63 | 37.63 | 0.86% | 1,356 |
| Nov 3, 2025 | 36.89 | 38.13 | 36.89 | 37.31 | 37.31 | 1.15% | 2,384 |
| Oct 31, 2025 | 40.00 | 40.00 | 36.89 | 36.89 | 36.89 | 0.23% | 592 |
| Oct 30, 2025 | 37.51 | 37.70 | 36.39 | 36.80 | 36.80 | -2.46% | 911 |
| Oct 29, 2025 | 36.34 | 38.00 | 36.34 | 37.73 | 37.34 | 3.82% | 8,097 |
| Oct 28, 2025 | 36.34 | 36.34 | 36.32 | 36.34 | 35.96 | 1.21% | 267 |
| Oct 27, 2025 | 36.03 | 36.10 | 35.52 | 35.91 | 35.53 | 2.57% | 423 |
| Oct 24, 2025 | 35.80 | 35.80 | 35.01 | 35.01 | 34.64 | -2.82% | 134 |
| Oct 23, 2025 | 35.45 | 36.02 | 35.45 | 36.02 | 35.64 | 1.61% | 50 |
| Oct 22, 2025 | 35.45 | 36.02 | 35.45 | 35.45 | 35.08 | 0.01% | 3,496 |
| Oct 21, 2025 | 36.60 | 36.60 | 35.45 | 35.45 | 35.07 | -1.69% | 412 |
| Oct 20, 2025 | 37.00 | 37.00 | 35.45 | 36.06 | 35.68 | 2.52% | 1,136 |
| Oct 17, 2025 | 36.00 | 36.00 | 35.00 | 35.17 | 34.80 | -2.31% | 2,159 |
| Oct 16, 2025 | 37.99 | 37.99 | 36.00 | 36.00 | 35.62 | -1.10% | 1,859 |
| Oct 15, 2025 | 36.79 | 36.85 | 36.40 | 36.40 | 36.02 | 1.14% | 1,203 |
| Oct 14, 2025 | 36.40 | 36.40 | 35.99 | 35.99 | 35.61 | -1.29% | 55 |
| Oct 13, 2025 | 35.99 | 37.00 | 35.99 | 36.46 | 36.08 | -1.46% | 1,819 |
| Oct 10, 2025 | 37.30 | 37.30 | 36.65 | 37.00 | 36.61 | 1.02% | 120 |
| Oct 9, 2025 | 36.00 | 37.44 | 36.00 | 36.63 | 36.24 | -1.03% | 927 |
| Oct 8, 2025 | 37.20 | 37.28 | 36.59 | 37.01 | 36.62 | -0.13% | 260 |
| Oct 7, 2025 | 37.45 | 37.45 | 36.49 | 37.06 | 36.67 | -0.72% | 326 |
| Oct 6, 2025 | 38.40 | 38.40 | 36.90 | 37.33 | 36.93 | -0.20% | 972 |
| Oct 3, 2025 | 38.30 | 38.30 | 37.40 | 37.40 | 37.01 | - | 1,424 |
| Oct 2, 2025 | 37.27 | 37.87 | 37.27 | 37.40 | 37.01 | -1.49% | 495 |
| Oct 1, 2025 | 38.04 | 38.05 | 37.12 | 37.97 | 37.57 | -0.20% | 622 |
| Sep 30, 2025 | 37.75 | 38.04 | 37.48 | 38.04 | 37.64 | 0.29% | 478 |
| Sep 29, 2025 | 38.20 | 38.20 | 37.91 | 37.93 | 37.53 | -0.60% | 229 |
| Sep 26, 2025 | 37.80 | 38.16 | 37.13 | 38.16 | 37.76 | 2.21% | 124 |