Santander Bank Polska S.A. (FRA:BZI)
Germany · Delayed Price · Currency is EUR 133.50
-1.20 (-0.89%)
At close: Mar 27, 2026
FRA:BZI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 133.50 | 133.50 | 133.50 | 133.50 | 133.50 | -0.89% | - |
| Mar 26, 2026 | 133.80 | 134.70 | 133.80 | 134.70 | 134.70 | -0.37% | 116 |
| Mar 25, 2026 | 131.95 | 135.20 | 131.95 | 135.20 | 135.20 | 0.48% | 20 |
| Mar 24, 2026 | 134.05 | 134.55 | 133.45 | 134.55 | 134.55 | -0.15% | 129 |
| Mar 23, 2026 | 129.45 | 134.75 | 129.45 | 134.75 | 134.75 | 4.09% | 69 |
| Mar 20, 2026 | 129.45 | 129.45 | 129.45 | 129.45 | 129.45 | -0.35% | - |
| Mar 19, 2026 | 129.90 | 129.90 | 129.90 | 129.90 | 129.90 | -1.14% | - |
| Mar 18, 2026 | 131.40 | 131.40 | 131.40 | 131.40 | 131.40 | 2.66% | - |
| Mar 17, 2026 | 128.00 | 128.00 | 128.00 | 128.00 | 128.00 | -1.35% | - |
| Mar 16, 2026 | 129.05 | 129.75 | 129.05 | 129.75 | 129.75 | 1.05% | 40 |
| Mar 13, 2026 | 128.40 | 128.40 | 128.40 | 128.40 | 128.40 | -1.34% | - |
| Mar 12, 2026 | 130.15 | 130.15 | 130.15 | 130.15 | 130.15 | -0.50% | - |
| Mar 11, 2026 | 130.50 | 130.80 | 130.50 | 130.80 | 130.80 | 2.51% | 99 |
| Mar 10, 2026 | 127.60 | 127.60 | 127.60 | 127.60 | 127.60 | - | - |
| Mar 9, 2026 | 127.60 | 127.60 | 127.60 | 127.60 | 127.60 | -1.85% | - |
| Mar 6, 2026 | 130.55 | 130.55 | 130.00 | 130.00 | 130.00 | -1.14% | 70 |
| Mar 5, 2026 | 131.50 | 131.50 | 131.50 | 131.50 | 131.50 | -2.59% | - |
| Mar 4, 2026 | 130.00 | 135.00 | 130.00 | 135.00 | 135.00 | 3.33% | 1 |
| Mar 3, 2026 | 136.85 | 136.85 | 130.65 | 130.65 | 130.65 | -3.97% | 15 |
| Mar 2, 2026 | 141.30 | 141.30 | 136.05 | 136.05 | 136.05 | -3.51% | 89 |
| Feb 27, 2026 | 141.00 | 141.00 | 141.00 | 141.00 | 141.00 | -1.54% | - |
| Feb 26, 2026 | 143.20 | 143.20 | 143.20 | 143.20 | 143.20 | 0.07% | - |
| Feb 25, 2026 | 141.60 | 143.60 | 141.60 | 143.10 | 143.10 | -0.90% | 135 |
| Feb 24, 2026 | 144.40 | 144.40 | 144.40 | 144.40 | 144.40 | 1.62% | - |
| Feb 23, 2026 | 142.10 | 142.10 | 142.10 | 142.10 | 142.10 | -0.07% | - |
| Feb 20, 2026 | 142.20 | 142.20 | 142.20 | 142.20 | 142.20 | -1.28% | - |
| Feb 19, 2026 | 143.95 | 144.05 | 143.95 | 144.05 | 144.05 | 1.59% | 35 |
| Feb 18, 2026 | 141.80 | 141.80 | 141.80 | 141.80 | 141.80 | 0.25% | - |
| Feb 17, 2026 | 141.45 | 141.45 | 141.45 | 141.45 | 141.45 | -0.04% | - |
| Feb 16, 2026 | 141.50 | 141.50 | 141.50 | 141.50 | 141.50 | -0.98% | 100 |
| Feb 13, 2026 | 142.90 | 142.90 | 142.90 | 142.90 | 142.90 | 2.55% | - |
| Feb 12, 2026 | 139.35 | 139.35 | 139.35 | 139.35 | 139.35 | 0.04% | - |
| Feb 11, 2026 | 139.30 | 139.30 | 139.30 | 139.30 | 139.30 | -0.85% | - |
| Feb 10, 2026 | 138.95 | 140.50 | 138.95 | 140.50 | 140.50 | -0.07% | 509 |
| Feb 9, 2026 | 136.75 | 140.60 | 136.75 | 140.60 | 140.60 | 2.55% | 402 |
| Feb 6, 2026 | 137.10 | 137.10 | 137.10 | 137.10 | 137.10 | -2.52% | - |
| Feb 5, 2026 | 140.65 | 140.65 | 140.65 | 140.65 | 140.65 | -2.39% | - |
| Feb 4, 2026 | 140.85 | 144.10 | 140.85 | 144.10 | 144.10 | 2.93% | 3 |
| Feb 3, 2026 | 134.15 | 140.00 | 134.15 | 140.00 | 140.00 | 4.17% | 15 |
| Feb 2, 2026 | 132.65 | 134.40 | 132.65 | 134.40 | 134.40 | 3.58% | 40 |
| Jan 30, 2026 | 129.75 | 129.75 | 129.75 | 129.75 | 129.75 | -3.64% | - |
| Jan 29, 2026 | 132.35 | 134.65 | 132.35 | 134.65 | 134.65 | 0.19% | 150 |
| Jan 28, 2026 | 134.55 | 135.15 | 134.40 | 134.40 | 134.40 | 0.30% | 183 |
| Jan 27, 2026 | 131.60 | 134.00 | 131.60 | 134.00 | 134.00 | 1.79% | 30 |
| Jan 26, 2026 | 128.95 | 131.65 | 128.95 | 131.65 | 131.65 | -0.83% | 71 |
| Jan 23, 2026 | 132.20 | 132.75 | 132.20 | 132.75 | 132.75 | 3.43% | 9 |
| Jan 22, 2026 | 128.35 | 128.35 | 128.35 | 128.35 | 128.35 | 0.31% | - |
| Jan 21, 2026 | 127.95 | 127.95 | 127.95 | 127.95 | 127.95 | 0.71% | - |
| Jan 20, 2026 | 127.05 | 127.05 | 127.05 | 127.05 | 127.05 | 1.07% | - |
| Jan 19, 2026 | 125.70 | 125.70 | 125.70 | 125.70 | 125.70 | -0.83% | - |