Santander Bank Polska S.A. (FRA:BZI)
Germany · Delayed Price · Currency is EUR 118.90
-3.50 (-2.86%)
At close: Dec 1, 2025
Santander Bank Polska Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 1, 2025 | 119.30 | 119.30 | 118.90 | 118.90 | 118.90 | -2.86% | 100 |
| Nov 28, 2025 | 119.70 | 122.40 | 119.70 | 122.40 | 122.40 | 3.38% | 163 |
| Nov 27, 2025 | 118.40 | 118.40 | 118.40 | 118.40 | 118.40 | -2.63% | - |
| Nov 26, 2025 | 118.05 | 121.60 | 118.05 | 121.60 | 121.60 | 6.67% | 162 |
| Nov 25, 2025 | 114.00 | 114.00 | 114.00 | 114.00 | 114.00 | -2.98% | - |
| Nov 24, 2025 | 118.75 | 118.75 | 117.50 | 117.50 | 117.50 | 1.03% | 24 |
| Nov 21, 2025 | 113.60 | 116.30 | 113.60 | 116.30 | 116.30 | 0.95% | 146 |
| Nov 20, 2025 | 115.20 | 115.20 | 115.20 | 115.20 | 115.20 | -1.79% | - |
| Nov 19, 2025 | 111.45 | 117.30 | 111.45 | 117.30 | 117.30 | 3.81% | 5 |
| Nov 18, 2025 | 113.00 | 113.00 | 113.00 | 113.00 | 113.00 | -1.05% | - |
| Nov 17, 2025 | 114.20 | 114.20 | 114.20 | 114.20 | 114.20 | -6.20% | - |
| Nov 14, 2025 | 115.65 | 121.75 | 115.65 | 121.75 | 121.75 | 2.70% | 25 |
| Nov 13, 2025 | 117.45 | 121.25 | 117.45 | 118.55 | 118.55 | 4.22% | 70 |
| Nov 12, 2025 | 113.75 | 113.75 | 113.75 | 113.75 | 113.75 | -4.29% | - |
| Nov 11, 2025 | 115.75 | 118.85 | 115.75 | 118.85 | 118.85 | 0.59% | 90 |
| Nov 10, 2025 | 118.15 | 118.15 | 118.15 | 118.15 | 118.15 | -2.27% | - |
| Nov 7, 2025 | 117.65 | 120.90 | 117.65 | 120.90 | 120.90 | 5.68% | 15 |
| Nov 6, 2025 | 114.40 | 114.40 | 114.40 | 114.40 | 114.40 | -1.72% | - |
| Nov 5, 2025 | 115.35 | 116.40 | 115.35 | 116.40 | 116.40 | 1.00% | 107 |
| Nov 4, 2025 | 115.25 | 115.25 | 115.25 | 115.25 | 115.25 | 1.10% | - |
| Nov 3, 2025 | 114.00 | 114.00 | 114.00 | 114.00 | 114.00 | -2.77% | - |
| Oct 31, 2025 | 117.25 | 117.25 | 117.25 | 117.25 | 117.25 | -0.17% | - |
| Oct 30, 2025 | 117.45 | 117.45 | 117.45 | 117.45 | 117.45 | -0.72% | - |
| Oct 29, 2025 | 119.70 | 119.70 | 118.30 | 118.30 | 118.30 | - | 80 |
| Oct 28, 2025 | 118.30 | 118.30 | 118.30 | 118.30 | 118.30 | -0.59% | - |
| Oct 27, 2025 | 117.50 | 119.70 | 117.50 | 119.00 | 119.00 | -0.04% | 126 |
| Oct 24, 2025 | 119.05 | 119.05 | 119.05 | 119.05 | 119.05 | -0.38% | - |
| Oct 23, 2025 | 119.50 | 119.50 | 119.50 | 119.50 | 119.50 | -0.87% | - |
| Oct 22, 2025 | 116.40 | 120.55 | 116.40 | 120.55 | 120.55 | 5.10% | 135 |
| Oct 21, 2025 | 114.70 | 114.70 | 114.70 | 114.70 | 114.70 | -1.67% | - |
| Oct 20, 2025 | 112.95 | 117.30 | 112.95 | 116.65 | 116.65 | 4.15% | 220 |
| Oct 17, 2025 | 112.60 | 112.60 | 112.00 | 112.00 | 112.00 | -2.48% | 15 |
| Oct 16, 2025 | 114.85 | 114.85 | 114.85 | 114.85 | 114.85 | 2.54% | - |
| Oct 15, 2025 | 112.00 | 112.00 | 112.00 | 112.00 | 112.00 | 0.54% | - |
| Oct 14, 2025 | 112.40 | 112.40 | 111.40 | 111.40 | 111.40 | -3.88% | 50 |
| Oct 13, 2025 | 115.90 | 115.90 | 115.90 | 115.90 | 115.90 | 2.20% | 50 |
| Oct 10, 2025 | 113.40 | 113.40 | 113.40 | 113.40 | 113.40 | 0.22% | - |
| Oct 9, 2025 | 113.15 | 113.15 | 113.15 | 113.15 | 113.15 | -1.57% | - |
| Oct 8, 2025 | 113.05 | 114.95 | 113.00 | 114.95 | 114.95 | 2.09% | 70 |
| Oct 7, 2025 | 112.60 | 112.60 | 112.60 | 112.60 | 112.60 | -1.53% | - |
| Oct 6, 2025 | 114.75 | 114.75 | 114.35 | 114.35 | 114.35 | -2.76% | 55 |
| Oct 3, 2025 | 116.30 | 117.60 | 116.30 | 117.60 | 117.60 | 3.66% | 64 |
| Oct 2, 2025 | 113.45 | 113.45 | 113.45 | 113.45 | 113.45 | -0.74% | - |
| Oct 1, 2025 | 110.00 | 114.30 | 110.00 | 114.30 | 114.30 | 3.86% | 69 |
| Sep 30, 2025 | 110.05 | 110.05 | 110.05 | 110.05 | 110.05 | -2.74% | - |
| Sep 29, 2025 | 112.35 | 113.15 | 112.35 | 113.15 | 113.15 | 2.26% | 92 |
| Sep 26, 2025 | 108.00 | 110.65 | 108.00 | 110.65 | 110.65 | 0.68% | 10 |
| Sep 25, 2025 | 109.65 | 110.65 | 109.65 | 109.90 | 109.90 | 0.55% | 146 |
| Sep 24, 2025 | 110.55 | 110.55 | 109.30 | 109.30 | 109.30 | -3.40% | 55 |
| Sep 23, 2025 | 110.00 | 113.15 | 110.00 | 113.15 | 113.15 | 3.95% | 147 |