Banco Santander, S.A. (WSE:SAN)
Poland · Delayed Price · Currency is PLN 54.84
-0.94 (-1.69%)
Sep 25, 2026, 10:01 AM CET
WSE:SAN Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 23, 2026 | 55.00 | 55.78 | 55.00 | 55.78 | 55.78 | 1.44% | 194 |
| Sep 22, 2026 | 55.50 | 56.34 | 54.99 | 54.99 | 54.99 | -1.27% | 463 |
| Sep 21, 2026 | 54.10 | 55.82 | 54.10 | 55.70 | 55.70 | 1.27% | 402 |
| Sep 18, 2026 | 57.80 | 57.80 | 55.00 | 55.00 | 55.00 | -1.79% | 291 |
| Sep 17, 2026 | 55.50 | 56.00 | 55.50 | 56.00 | 56.00 | 1.89% | 1,356 |
| Sep 16, 2026 | 55.50 | 55.50 | 54.96 | 54.96 | 54.96 | -0.97% | 2,238 |
| Sep 15, 2026 | 55.00 | 55.50 | 54.67 | 55.50 | 55.50 | 0.95% | 523 |
| Sep 14, 2026 | 55.86 | 55.86 | 54.98 | 54.98 | 54.98 | -1.58% | 523 |
| Sep 11, 2026 | 55.97 | 55.97 | 54.79 | 55.86 | 55.86 | 1.62% | 1,425 |
| Sep 10, 2026 | 56.00 | 56.00 | 54.97 | 54.97 | 54.97 | 1.35% | 140 |
| Sep 9, 2026 | 54.90 | 55.11 | 53.65 | 54.24 | 54.24 | -2.45% | 425 |
| Sep 8, 2026 | 55.58 | 55.60 | 55.25 | 55.60 | 55.60 | 0.45% | 282 |
| Sep 7, 2026 | 56.00 | 56.00 | 55.35 | 55.35 | 55.35 | -0.41% | 201 |
| Sep 4, 2026 | 55.90 | 55.90 | 55.46 | 55.58 | 55.58 | -0.39% | 285 |
| Sep 3, 2026 | 55.99 | 55.99 | 55.13 | 55.80 | 55.80 | 1.45% | 76 |
| Sep 2, 2026 | 55.00 | 55.00 | 55.00 | 55.00 | 55.00 | 0.47% | 107 |
| Sep 1, 2026 | 55.00 | 56.00 | 53.99 | 54.74 | 54.74 | -0.94% | 99 |
| Aug 31, 2026 | 55.16 | 55.26 | 55.16 | 55.26 | 55.26 | 0.18% | 205 |
| Aug 28, 2026 | 54.71 | 55.16 | 54.38 | 55.16 | 55.16 | 0.82% | 18 |
| Aug 27, 2026 | 56.90 | 56.90 | 54.09 | 54.71 | 54.71 | 0.04% | 156 |
| Aug 26, 2026 | 58.00 | 58.00 | 54.31 | 54.69 | 54.69 | 0.59% | 1,195 |
| Aug 25, 2026 | 54.50 | 55.00 | 54.37 | 54.37 | 54.37 | 0.02% | 241 |
| Aug 24, 2026 | 53.60 | 54.40 | 53.60 | 54.36 | 54.36 | 0.63% | 868 |
| Aug 21, 2026 | 52.80 | 54.30 | 52.80 | 54.02 | 54.02 | 2.31% | 388 |
| Aug 20, 2026 | 52.95 | 53.33 | 52.56 | 52.80 | 52.80 | -0.38% | 288 |
| Aug 19, 2026 | 54.32 | 54.32 | 53.00 | 53.00 | 53.00 | -2.43% | 740 |
| Aug 18, 2026 | 56.00 | 56.00 | 54.32 | 54.32 | 54.32 | -2.48% | 447 |
| Aug 17, 2026 | 55.60 | 55.70 | 55.00 | 55.70 | 55.70 | 0.18% | 111 |
| Aug 14, 2026 | 55.76 | 55.76 | 55.50 | 55.60 | 55.60 | -1.07% | 864 |
| Aug 13, 2026 | 56.80 | 56.84 | 56.20 | 56.20 | 56.20 | 1.65% | 78 |
| Aug 12, 2026 | 56.00 | 56.00 | 54.75 | 55.29 | 55.29 | -0.40% | 388 |
| Aug 11, 2026 | 59.90 | 59.90 | 55.50 | 55.51 | 55.51 | 0.69% | 554 |
| Aug 10, 2026 | 54.50 | 55.45 | 54.50 | 55.13 | 55.13 | -0.27% | 158 |
| Aug 7, 2026 | 56.00 | 56.00 | 55.26 | 55.28 | 55.28 | -0.58% | 684 |
| Aug 6, 2026 | 54.68 | 56.00 | 54.68 | 55.60 | 55.60 | 1.68% | 10,047 |
| Aug 5, 2026 | 55.00 | 55.00 | 54.44 | 54.68 | 54.68 | -0.35% | 340 |
| Aug 4, 2026 | 54.40 | 54.87 | 54.20 | 54.87 | 54.87 | 2.18% | 2,467 |
| Aug 3, 2026 | 51.00 | 53.70 | 51.00 | 53.70 | 53.70 | 0.36% | 613 |
| Jul 31, 2026 | 55.00 | 55.00 | 53.37 | 53.51 | 53.51 | 0.87% | 630 |
| Jul 30, 2026 | 52.12 | 53.05 | 51.61 | 53.05 | 53.05 | 1.59% | 252 |
| Jul 29, 2026 | 53.49 | 53.49 | 52.22 | 52.22 | 52.22 | -1.81% | 73 |
| Jul 28, 2026 | 53.50 | 53.50 | 52.75 | 53.18 | 53.18 | -0.02% | 3,305 |
| Jul 27, 2026 | 52.11 | 53.53 | 52.11 | 53.19 | 53.19 | 3.93% | 1,092 |
| Jul 24, 2026 | 50.77 | 51.20 | 50.77 | 51.18 | 51.18 | 0.81% | 124 |
| Jul 23, 2026 | 52.50 | 52.50 | 50.52 | 50.77 | 50.77 | -3.30% | 685 |
| Jul 22, 2026 | 51.00 | 52.81 | 51.00 | 52.50 | 52.50 | 2.10% | 1,208 |
| Jul 21, 2026 | 51.42 | 51.42 | 51.42 | 51.42 | 51.42 | - | 211 |
| Jul 20, 2026 | 52.00 | 52.00 | 51.41 | 51.42 | 51.42 | 0.78% | 143 |
| Jul 17, 2026 | 51.70 | 51.70 | 51.00 | 51.02 | 51.02 | -1.32% | 99 |
| Jul 16, 2026 | 53.50 | 53.50 | 51.70 | 51.70 | 51.70 | -0.58% | 75 |