Banco Santander, S.A. (WSE:SAN)
Poland · Delayed Price · Currency is PLN 38.00
+1.66 (4.57%)
Oct 29, 2025, 12:29 PM CET
Banco Santander Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 29, 2025 | 36.34 | 38.00 | 36.34 | 38.00 | 38.00 | 4.57% | 4,646 |
| Oct 28, 2025 | 36.34 | 36.34 | 36.32 | 36.34 | 36.34 | 1.20% | 267 |
| Oct 27, 2025 | 36.03 | 36.10 | 35.52 | 35.91 | 35.91 | 2.57% | 423 |
| Oct 24, 2025 | 35.80 | 35.80 | 35.01 | 35.01 | 35.01 | -2.80% | 134 |
| Oct 23, 2025 | 35.45 | 36.02 | 35.45 | 36.02 | 36.02 | 1.61% | 50 |
| Oct 22, 2025 | 35.45 | 36.02 | 35.45 | 35.45 | 35.45 | - | 3,496 |
| Oct 21, 2025 | 36.60 | 36.60 | 35.45 | 35.45 | 35.45 | -1.69% | 412 |
| Oct 20, 2025 | 37.00 | 37.00 | 35.45 | 36.06 | 36.06 | 2.53% | 1,136 |
| Oct 17, 2025 | 36.00 | 36.00 | 35.00 | 35.17 | 35.17 | -2.31% | 2,159 |
| Oct 16, 2025 | 37.99 | 37.99 | 36.00 | 36.00 | 36.00 | -1.10% | 1,859 |
| Oct 15, 2025 | 36.78 | 36.85 | 36.40 | 36.40 | 36.40 | 1.14% | 1,203 |
| Oct 14, 2025 | 36.40 | 36.40 | 35.99 | 35.99 | 35.99 | -1.29% | 55 |
| Oct 13, 2025 | 35.99 | 37.00 | 35.99 | 36.46 | 36.46 | -1.46% | 1,819 |
| Oct 10, 2025 | 37.30 | 37.30 | 36.65 | 37.00 | 37.00 | 1.01% | 120 |
| Oct 9, 2025 | 36.00 | 37.44 | 36.00 | 36.63 | 36.63 | -1.03% | 927 |
| Oct 8, 2025 | 37.20 | 37.28 | 36.59 | 37.01 | 37.01 | -0.13% | 260 |
| Oct 7, 2025 | 37.45 | 37.45 | 36.49 | 37.06 | 37.06 | -0.72% | 326 |
| Oct 6, 2025 | 38.40 | 38.40 | 36.90 | 37.33 | 37.33 | -0.19% | 972 |
| Oct 3, 2025 | 38.30 | 38.30 | 37.40 | 37.40 | 37.40 | - | 1,424 |
| Oct 2, 2025 | 37.27 | 37.87 | 37.27 | 37.40 | 37.40 | -1.50% | 495 |
| Oct 1, 2025 | 38.04 | 38.05 | 37.12 | 37.97 | 37.97 | -0.18% | 622 |
| Sep 30, 2025 | 37.74 | 38.04 | 37.48 | 38.04 | 38.04 | 0.29% | 478 |
| Sep 29, 2025 | 38.20 | 38.20 | 37.91 | 37.93 | 37.93 | -0.60% | 229 |
| 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 |