Santander Bank Polska S.A. (FRA:BZI)
Germany
· Delayed Price · Currency is EUR 113.85
-1.60 (-1.39%)
Last updated: Dec 4, 2025, 1:06 PM CET
Santander Bank Polska Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 112.00 | 112.00 | 112.00 | 112.00 | 112.00 | -1.62% | - |
| Dec 4, 2025 | 111.20 | 113.85 | 111.20 | 113.85 | 113.85 | -1.39% | 75 |
| Dec 3, 2025 | 111.10 | 115.45 | 111.10 | 115.45 | 115.45 | 2.17% | 60 |
| Dec 2, 2025 | 115.70 | 115.70 | 113.00 | 113.00 | 113.00 | -4.96% | 55 |
| 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 |
| Sep 22, 2025 | 112.35 | 112.35 | 108.85 | 108.85 | 108.85 | -4.64% | 194 |
| Sep 19, 2025 | 112.65 | 114.15 | 112.65 | 114.15 | 114.15 | -0.31% | 100 |
| Sep 18, 2025 | 113.85 | 114.50 | 113.85 | 114.50 | 114.50 | -0.48% | 43 |
| Sep 17, 2025 | 115.05 | 115.05 | 115.05 | 115.05 | 115.05 | -1.83% | - |
| Sep 16, 2025 | 117.20 | 117.20 | 117.20 | 117.20 | 117.20 | -1.47% | - |
| Sep 15, 2025 | 115.90 | 118.95 | 115.90 | 118.95 | 118.95 | 1.06% | 105 |
| Sep 12, 2025 | 117.85 | 118.25 | 117.70 | 117.70 | 117.70 | 2.75% | 45 |
| Sep 11, 2025 | 114.55 | 114.55 | 114.55 | 114.55 | 114.55 | -2.05% | - |
| Sep 10, 2025 | 116.65 | 117.00 | 116.55 | 116.95 | 116.95 | -1.10% | 1,040 |
| Sep 9, 2025 | 118.25 | 118.25 | 118.25 | 118.25 | 118.25 | -1.50% | - |
| Sep 8, 2025 | 114.90 | 120.05 | 114.90 | 120.05 | 120.05 | 1.39% | 26 |
| Sep 5, 2025 | 117.50 | 119.10 | 117.50 | 118.40 | 118.40 | 2.78% | 10 |
| Sep 4, 2025 | 115.20 | 115.20 | 115.20 | 115.20 | 115.20 | -3.48% | - |
| Sep 3, 2025 | 116.45 | 119.55 | 116.45 | 119.35 | 119.35 | 3.20% | 152 |
| Sep 2, 2025 | 114.90 | 115.65 | 114.90 | 115.65 | 115.65 | -1.99% | 10 |
| Sep 1, 2025 | 118.35 | 118.35 | 118.00 | 118.00 | 118.00 | -1.83% | 20 |
| Aug 29, 2025 | 120.75 | 120.75 | 120.20 | 120.20 | 120.20 | -1.31% | 150 |
| Aug 28, 2025 | 121.80 | 121.80 | 121.80 | 121.80 | 121.80 | 0.08% | - |
| Aug 27, 2025 | 125.20 | 125.20 | 121.70 | 121.70 | 121.70 | -2.87% | 20 |
| Aug 26, 2025 | 122.10 | 125.30 | 120.00 | 125.30 | 125.30 | 0.85% | 927 |
| Aug 25, 2025 | 119.70 | 124.25 | 119.70 | 124.25 | 124.25 | 2.01% | 25 |
| Aug 22, 2025 | 130.10 | 130.10 | 121.80 | 121.80 | 121.80 | -7.73% | 180 |
| Aug 21, 2025 | 128.00 | 132.00 | 128.00 | 132.00 | 132.00 | 2.56% | 100 |
| Aug 20, 2025 | 128.70 | 128.70 | 128.70 | 128.70 | 128.70 | 0.98% | - |
| Aug 19, 2025 | 127.45 | 127.45 | 127.45 | 127.45 | 127.45 | -1.32% | - |
| Aug 18, 2025 | 127.05 | 129.15 | 127.05 | 129.15 | 129.15 | 0.31% | 6 |
| Aug 15, 2025 | 127.00 | 128.75 | 127.00 | 128.75 | 128.75 | -2.98% | 10 |
| Aug 14, 2025 | 132.70 | 132.70 | 132.70 | 132.70 | 132.70 | -1.70% | - |
| Aug 13, 2025 | 133.50 | 135.00 | 133.50 | 135.00 | 135.00 | 1.09% | 25 |
| Aug 12, 2025 | 130.75 | 133.55 | 130.75 | 133.55 | 133.55 | -0.74% | 100 |
| Aug 11, 2025 | 133.15 | 134.55 | 132.15 | 134.55 | 134.55 | 4.71% | 198 |
| Aug 8, 2025 | 128.50 | 128.50 | 128.50 | 128.50 | 128.50 | -0.39% | 157 |
| Aug 7, 2025 | 124.55 | 129.00 | 124.55 | 129.00 | 129.00 | 7.28% | 157 |
| Aug 6, 2025 | 120.25 | 120.25 | 120.25 | 120.25 | 120.25 | -2.59% | - |
| Aug 5, 2025 | 123.45 | 123.45 | 123.45 | 123.45 | 123.45 | 1.81% | - |
| Aug 4, 2025 | 121.25 | 121.25 | 121.25 | 121.25 | 121.25 | -4.68% | - |
| Aug 1, 2025 | 127.20 | 127.20 | 127.20 | 127.20 | 127.20 | -2.19% | - |
| Jul 31, 2025 | 130.05 | 130.05 | 130.05 | 130.05 | 130.05 | 5.86% | 80 |
| Jul 30, 2025 | 122.85 | 122.85 | 122.85 | 122.85 | 122.85 | 0.29% | - |
| Jul 29, 2025 | 122.50 | 122.50 | 122.50 | 122.50 | 122.50 | -1.13% | - |
| Jul 28, 2025 | 125.85 | 125.85 | 123.90 | 123.90 | 123.90 | -1.31% | 18 |
| Jul 25, 2025 | 125.55 | 125.55 | 125.55 | 125.55 | 125.55 | 2.24% | - |
| Jul 24, 2025 | 122.80 | 122.80 | 122.80 | 122.80 | 122.80 | 0.33% | - |
| Jul 23, 2025 | 121.30 | 122.40 | 121.30 | 122.40 | 122.40 | -0.49% | 20 |
| Jul 22, 2025 | 122.55 | 123.30 | 122.55 | 123.00 | 123.00 | 0.57% | 64 |
| Jul 21, 2025 | 122.30 | 122.30 | 122.30 | 122.30 | 122.30 | 0.45% | - |