Santander Bank Polska S.A. (FRA:BZI)
Germany · Delayed Price · Currency is EUR 150.90
-2.40 (-1.57%)
Last updated: Apr 23, 2026, 8:54 AM CET
FRA:BZI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 23, 2026 | 150.90 | 150.90 | 150.90 | 150.90 | - | -1.57% | - |
| Apr 22, 2026 | 153.30 | 153.30 | 153.30 | 153.30 | 153.30 | -0.71% | - |
| Apr 21, 2026 | 154.40 | 154.40 | 154.40 | 154.40 | 154.40 | -2.31% | - |
| Apr 20, 2026 | 154.50 | 158.05 | 154.50 | 158.05 | 158.05 | 3.37% | 23 |
| Apr 17, 2026 | 152.90 | 152.90 | 152.90 | 152.90 | 152.90 | -1.29% | - |
| Apr 16, 2026 | 154.05 | 154.90 | 154.05 | 154.90 | 154.90 | -0.32% | 5 |
| Apr 15, 2026 | 155.65 | 155.65 | 155.40 | 155.40 | 155.40 | 1.11% | 19 |
| Apr 14, 2026 | 153.70 | 153.70 | 153.70 | 153.70 | 153.70 | 0.16% | - |
| Apr 13, 2026 | 152.85 | 153.45 | 152.15 | 153.45 | 153.45 | 2.47% | 55 |
| Apr 10, 2026 | 149.75 | 149.75 | 149.75 | 149.75 | 149.75 | -0.56% | - |
| Apr 9, 2026 | 150.60 | 150.60 | 150.60 | 150.60 | 150.60 | 3.65% | - |
| Apr 8, 2026 | 145.30 | 145.30 | 145.30 | 145.30 | 145.30 | 1.11% | - |
| Apr 7, 2026 | 140.80 | 143.70 | 140.80 | 143.70 | 143.70 | 2.86% | 10 |
| Apr 2, 2026 | 139.70 | 139.70 | 139.70 | 139.70 | 139.70 | 3.10% | - |
| Apr 1, 2026 | 135.50 | 135.50 | 135.50 | 135.50 | 135.50 | 2.07% | - |
| Mar 31, 2026 | 132.75 | 132.75 | 132.75 | 132.75 | 132.75 | -1.34% | - |
| Mar 30, 2026 | 135.55 | 135.55 | 134.55 | 134.55 | 134.55 | 0.79% | 19 |
| 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% | - |