Banco Santander, S.A. (WSE:SAN)
Poland · Delayed Price · Currency is PLN 42.50
+1.52 (3.71%)
Apr 1, 2026, 5:00 PM CET
WSE:SAN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 1, 2026 | 42.00 | 43.05 | 42.00 | 42.50 | - | 3.71% | 3,606 |
| Mar 31, 2026 | 42.00 | 42.00 | 40.57 | 40.98 | 40.98 | 1.69% | 669 |
| Mar 30, 2026 | 40.50 | 40.79 | 40.30 | 40.30 | 40.30 | -0.48% | 919 |
| Mar 27, 2026 | 41.00 | 41.00 | 40.01 | 40.50 | 40.50 | -0.93% | 693 |
| Mar 26, 2026 | 42.00 | 42.00 | 40.50 | 40.88 | 40.88 | -1.79% | 1,805 |
| Mar 25, 2026 | 42.00 | 42.00 | 41.14 | 41.62 | 41.62 | 0.53% | 2,971 |
| Mar 24, 2026 | 46.00 | 46.00 | 41.40 | 41.40 | 41.40 | 0.16% | 5,588 |
| Mar 23, 2026 | 41.95 | 42.02 | 38.08 | 41.34 | 41.34 | 3.87% | 13,296 |
| Mar 20, 2026 | 40.00 | 41.10 | 39.61 | 39.80 | 39.80 | -0.51% | 1,975 |
| Mar 19, 2026 | 41.90 | 41.90 | 39.31 | 40.00 | 40.00 | -3.53% | 4,304 |
| Mar 18, 2026 | 40.80 | 42.04 | 40.80 | 41.47 | 41.47 | 1.78% | 4,955 |
| Mar 17, 2026 | 42.00 | 42.00 | 40.55 | 40.74 | 40.74 | -1.28% | 2,042 |
| Mar 16, 2026 | 45.00 | 45.00 | 40.00 | 41.27 | 41.27 | 0.72% | 2,112 |
| Mar 13, 2026 | 44.90 | 44.90 | 40.50 | 40.98 | 40.98 | -0.55% | 1,462 |
| Mar 12, 2026 | 41.95 | 41.95 | 40.90 | 41.20 | 41.20 | -1.78% | 1,022 |
| Mar 11, 2026 | 45.00 | 45.00 | 41.44 | 41.95 | 41.95 | -2.18% | 5,802 |
| Mar 10, 2026 | 42.46 | 43.12 | 41.66 | 42.88 | 42.88 | 5.03% | 3,189 |
| Mar 9, 2026 | 40.68 | 40.83 | 38.94 | 40.83 | 40.83 | 0.36% | 6,343 |
| Mar 6, 2026 | 42.00 | 42.00 | 40.40 | 40.68 | 40.68 | -3.32% | 1,207 |
| Mar 5, 2026 | 43.44 | 43.44 | 41.85 | 42.08 | 42.08 | -1.92% | 2,005 |
| Mar 4, 2026 | 40.20 | 42.90 | 40.20 | 42.90 | 42.90 | 5.82% | 3,824 |
| Mar 3, 2026 | 43.30 | 43.30 | 40.50 | 40.54 | 40.54 | -6.67% | 4,785 |
| Mar 2, 2026 | 45.20 | 45.20 | 43.44 | 43.44 | 43.44 | -4.75% | 6,240 |
| Feb 27, 2026 | 47.00 | 47.00 | 45.44 | 45.60 | 45.60 | -2.98% | 2,191 |
| Feb 26, 2026 | 46.50 | 47.40 | 46.50 | 47.00 | 47.00 | 0.64% | 524 |
| Feb 25, 2026 | 47.00 | 47.00 | 45.55 | 46.70 | 46.70 | 3.43% | 3,362 |
| Feb 24, 2026 | 47.21 | 47.21 | 44.85 | 45.15 | 45.15 | -2.90% | 2,466 |
| Feb 23, 2026 | 45.60 | 47.25 | 45.60 | 46.50 | 46.50 | 2.38% | 5,673 |
| Feb 20, 2026 | 45.30 | 45.42 | 44.68 | 45.42 | 45.42 | 1.67% | 3,363 |
| Feb 19, 2026 | 45.10 | 45.60 | 44.68 | 44.68 | 44.68 | -0.94% | 393 |
| Feb 18, 2026 | 44.50 | 45.60 | 44.50 | 45.10 | 45.10 | 2.30% | 1,083 |
| Feb 17, 2026 | 43.68 | 44.09 | 43.35 | 44.09 | 44.09 | 0.93% | 870 |
| Feb 16, 2026 | 43.68 | 43.70 | 43.26 | 43.68 | 43.68 | 2.52% | 890 |
| Feb 13, 2026 | 43.70 | 43.70 | 42.21 | 42.61 | 42.61 | -2.51% | 3,727 |
| Feb 12, 2026 | 44.90 | 44.94 | 43.61 | 43.70 | 43.70 | -1.13% | 3,326 |
| Feb 11, 2026 | 46.00 | 46.00 | 44.20 | 44.20 | 44.20 | -3.70% | 4,778 |
| Feb 10, 2026 | 45.88 | 46.45 | 45.85 | 45.90 | 45.90 | 0.75% | 1,092 |
| Feb 9, 2026 | 45.00 | 46.12 | 45.00 | 45.56 | 45.56 | 1.27% | 2,011 |
| Feb 6, 2026 | 45.00 | 45.00 | 43.69 | 44.99 | 44.99 | 0.87% | 5,156 |
| Feb 5, 2026 | 45.64 | 45.64 | 44.22 | 44.60 | 44.60 | -1.98% | 4,092 |
| Feb 4, 2026 | 47.00 | 47.00 | 44.93 | 45.50 | 45.50 | -2.99% | 12,259 |
| Feb 3, 2026 | 48.70 | 48.70 | 46.70 | 46.90 | 46.90 | 1.68% | 4,150 |
| Feb 2, 2026 | 46.00 | 46.59 | 45.11 | 46.13 | 46.13 | 0.74% | 2,949 |
| Jan 30, 2026 | 45.00 | 45.79 | 44.90 | 45.79 | 45.79 | 1.65% | 3,587 |
| Jan 29, 2026 | 48.10 | 48.10 | 44.47 | 45.04 | 45.04 | 0.02% | 2,500 |
| Jan 28, 2026 | 46.00 | 46.00 | 44.05 | 45.03 | 45.03 | -1.07% | 4,263 |
| Jan 27, 2026 | 46.00 | 46.00 | 45.10 | 45.52 | 45.52 | 1.82% | 1,642 |
| Jan 26, 2026 | 44.07 | 45.11 | 44.07 | 44.70 | 44.70 | 0.79% | 4,690 |
| Jan 23, 2026 | 44.30 | 44.79 | 44.30 | 44.35 | 44.35 | 0.11% | 518 |
| Jan 22, 2026 | 44.00 | 44.49 | 43.63 | 44.30 | 44.30 | 0.68% | 12,759 |