Banco Santander, S.A. (WSE:SAN)
Poland
· Delayed Price · Currency is PLN 40.56
+0.41 (1.02%)
At close: Dec 5, 2025
Banco Santander Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 40.70 | 40.80 | 40.15 | 40.56 | 40.56 | 1.02% | 309 |
| Dec 4, 2025 | 39.95 | 40.15 | 39.56 | 40.15 | 40.15 | 0.50% | 146 |
| Dec 3, 2025 | 40.20 | 40.20 | 39.95 | 39.95 | 39.95 | -0.50% | 695 |
| Dec 2, 2025 | 40.00 | 40.41 | 39.80 | 40.15 | 40.15 | 2.66% | 11,540 |
| Dec 1, 2025 | 41.00 | 41.00 | 39.11 | 39.11 | 39.11 | -0.03% | 1,562 |
| Nov 28, 2025 | 39.00 | 39.41 | 39.00 | 39.12 | 39.12 | 0.67% | 1,050 |
| Nov 27, 2025 | 38.95 | 39.26 | 38.75 | 38.86 | 38.86 | 0.12% | 7,943 |
| Nov 26, 2025 | 38.95 | 38.95 | 38.60 | 38.82 | 38.82 | 0.69% | 398 |
| Nov 25, 2025 | 37.00 | 38.55 | 37.00 | 38.55 | 38.55 | 1.54% | 19 |
| Nov 24, 2025 | 38.95 | 38.95 | 37.33 | 37.97 | 37.97 | 2.03% | 256 |
| Nov 21, 2025 | 36.99 | 37.28 | 36.97 | 37.21 | 37.21 | -1.40% | 1,196 |
| Nov 20, 2025 | 38.27 | 38.27 | 37.74 | 37.74 | 37.74 | 0.37% | 235 |
| Nov 19, 2025 | 36.90 | 37.87 | 36.90 | 37.60 | 37.60 | 1.69% | 10,723 |
| Nov 18, 2025 | 38.00 | 38.00 | 36.98 | 36.98 | 36.98 | -4.53% | 584 |
| Nov 17, 2025 | 41.00 | 41.00 | 38.73 | 38.73 | 38.73 | -1.21% | 538 |
| Nov 14, 2025 | 40.73 | 40.73 | 39.20 | 39.21 | 39.21 | -3.74% | 1,517 |
| Nov 13, 2025 | 40.50 | 40.87 | 40.50 | 40.73 | 40.73 | 0.57% | 1,814 |
| Nov 12, 2025 | 40.00 | 40.50 | 39.00 | 40.50 | 40.50 | 3.90% | 5,689 |
| Nov 10, 2025 | 40.00 | 40.00 | 38.50 | 38.98 | 38.98 | 2.54% | 850 |
| Nov 7, 2025 | 38.20 | 38.20 | 38.02 | 38.02 | 38.02 | -0.20% | 52 |
| Nov 6, 2025 | 36.80 | 38.47 | 36.80 | 38.09 | 38.09 | 1.57% | 1,941 |
| Nov 5, 2025 | 40.00 | 40.00 | 37.50 | 37.50 | 37.50 | -0.35% | 4,301 |
| Nov 4, 2025 | 37.20 | 37.63 | 36.88 | 37.63 | 37.63 | 0.86% | 1,356 |
| Nov 3, 2025 | 36.89 | 38.13 | 36.89 | 37.31 | 37.31 | 1.15% | 2,384 |
| Oct 31, 2025 | 40.00 | 40.00 | 36.89 | 36.89 | 36.89 | 0.23% | 592 |
| Oct 30, 2025 | 37.51 | 37.70 | 36.39 | 36.80 | 36.80 | -2.46% | 911 |
| Oct 29, 2025 | 36.34 | 38.00 | 36.34 | 37.73 | 37.34 | 3.82% | 8,097 |
| Oct 28, 2025 | 36.34 | 36.34 | 36.32 | 36.34 | 35.96 | 1.21% | 267 |
| Oct 27, 2025 | 36.03 | 36.10 | 35.52 | 35.91 | 35.53 | 2.57% | 423 |
| Oct 24, 2025 | 35.80 | 35.80 | 35.01 | 35.01 | 34.64 | -2.82% | 134 |
| Oct 23, 2025 | 35.45 | 36.02 | 35.45 | 36.02 | 35.64 | 1.61% | 50 |
| Oct 22, 2025 | 35.45 | 36.02 | 35.45 | 35.45 | 35.08 | 0.01% | 3,496 |
| Oct 21, 2025 | 36.60 | 36.60 | 35.45 | 35.45 | 35.07 | -1.69% | 412 |
| Oct 20, 2025 | 37.00 | 37.00 | 35.45 | 36.06 | 35.68 | 2.52% | 1,136 |
| Oct 17, 2025 | 36.00 | 36.00 | 35.00 | 35.17 | 34.80 | -2.31% | 2,159 |
| Oct 16, 2025 | 37.99 | 37.99 | 36.00 | 36.00 | 35.62 | -1.10% | 1,859 |
| Oct 15, 2025 | 36.79 | 36.85 | 36.40 | 36.40 | 36.02 | 1.14% | 1,203 |
| Oct 14, 2025 | 36.40 | 36.40 | 35.99 | 35.99 | 35.61 | -1.29% | 55 |
| Oct 13, 2025 | 35.99 | 37.00 | 35.99 | 36.46 | 36.08 | -1.46% | 1,819 |
| Oct 10, 2025 | 37.30 | 37.30 | 36.65 | 37.00 | 36.61 | 1.02% | 120 |
| Oct 9, 2025 | 36.00 | 37.44 | 36.00 | 36.63 | 36.24 | -1.03% | 927 |
| Oct 8, 2025 | 37.20 | 37.28 | 36.59 | 37.01 | 36.62 | -0.13% | 260 |
| Oct 7, 2025 | 37.45 | 37.45 | 36.49 | 37.06 | 36.67 | -0.72% | 326 |
| Oct 6, 2025 | 38.40 | 38.40 | 36.90 | 37.33 | 36.93 | -0.20% | 972 |
| Oct 3, 2025 | 38.30 | 38.30 | 37.40 | 37.40 | 37.01 | - | 1,424 |
| Oct 2, 2025 | 37.27 | 37.87 | 37.27 | 37.40 | 37.01 | -1.49% | 495 |
| Oct 1, 2025 | 38.04 | 38.05 | 37.12 | 37.97 | 37.57 | -0.20% | 622 |
| Sep 30, 2025 | 37.75 | 38.04 | 37.48 | 38.04 | 37.64 | 0.29% | 478 |
| Sep 29, 2025 | 38.20 | 38.20 | 37.91 | 37.93 | 37.53 | -0.60% | 229 |
| Sep 26, 2025 | 37.80 | 38.16 | 37.13 | 38.16 | 37.76 | 2.21% | 124 |
| Sep 25, 2025 | 37.76 | 37.76 | 36.89 | 37.34 | 36.94 | -1.10% | 251 |
| Sep 24, 2025 | 36.98 | 37.75 | 36.98 | 37.75 | 37.36 | 2.86% | 49 |
| Sep 23, 2025 | 36.70 | 37.00 | 36.70 | 36.70 | 36.32 | 0.27% | 653 |
| Sep 22, 2025 | 37.00 | 37.00 | 36.39 | 36.60 | 36.22 | -0.69% | 306 |
| Sep 19, 2025 | 37.00 | 37.00 | 36.74 | 36.86 | 36.47 | 3.37% | 215 |
| Sep 18, 2025 | 35.00 | 35.73 | 35.00 | 35.66 | 35.28 | 0.58% | 439 |
| Sep 17, 2025 | 36.50 | 36.50 | 35.41 | 35.45 | 35.08 | -2.78% | 1,284 |
| Sep 16, 2025 | 37.00 | 37.00 | 35.89 | 36.47 | 36.08 | 0.82% | 257 |
| Sep 15, 2025 | 35.80 | 36.74 | 35.80 | 36.17 | 35.79 | 1.03% | 1,043 |
| Sep 12, 2025 | 36.50 | 36.50 | 35.80 | 35.80 | 35.43 | -1.42% | 3,644 |
| Sep 11, 2025 | 37.00 | 37.00 | 36.00 | 36.32 | 35.94 | 1.30% | 2,202 |
| Sep 10, 2025 | 35.27 | 36.38 | 35.27 | 35.85 | 35.47 | 2.43% | 7,635 |
| Sep 9, 2025 | 35.00 | 35.00 | 35.00 | 35.00 | 34.63 | 0.29% | 1,426 |
| Sep 8, 2025 | 34.90 | 34.90 | 34.45 | 34.90 | 34.53 | 1.45% | 137 |
| Sep 5, 2025 | 36.00 | 36.00 | 34.40 | 34.40 | 34.04 | -1.71% | 1,327 |
| Sep 4, 2025 | 34.51 | 35.00 | 34.25 | 35.00 | 34.63 | 1.43% | 289 |
| Sep 3, 2025 | 33.99 | 34.61 | 33.99 | 34.51 | 34.14 | 1.52% | 1,101 |
| Sep 2, 2025 | 34.86 | 34.86 | 33.99 | 33.99 | 33.63 | -2.47% | 564 |
| Sep 1, 2025 | 34.61 | 35.20 | 34.61 | 34.85 | 34.49 | 0.69% | 628 |
| Aug 29, 2025 | 35.00 | 35.00 | 34.61 | 34.61 | 34.25 | -1.11% | 1,617 |
| Aug 28, 2025 | 35.00 | 35.00 | 34.99 | 35.00 | 34.63 | 2.41% | 732 |
| Aug 27, 2025 | 34.00 | 34.47 | 34.00 | 34.18 | 33.82 | -0.83% | 295 |
| Aug 26, 2025 | 35.00 | 35.00 | 34.43 | 34.46 | 34.10 | -1.96% | 223 |
| Aug 25, 2025 | 35.55 | 35.55 | 35.08 | 35.15 | 34.78 | -1.13% | 2,053 |
| Aug 22, 2025 | 34.90 | 35.60 | 33.32 | 35.55 | 35.18 | 1.86% | 2,780 |
| Aug 21, 2025 | 35.20 | 35.20 | 34.90 | 34.90 | 34.53 | -0.85% | 166 |
| Aug 20, 2025 | 35.20 | 35.20 | 33.71 | 35.20 | 34.83 | - | 86 |
| Aug 19, 2025 | 34.90 | 35.20 | 34.75 | 35.20 | 34.83 | 0.86% | 5,025 |
| Aug 18, 2025 | 35.00 | 35.00 | 33.02 | 34.90 | 34.53 | -0.29% | 752 |
| Aug 14, 2025 | 34.70 | 35.00 | 34.70 | 35.00 | 34.63 | 0.86% | 796 |
| Aug 13, 2025 | 34.20 | 34.98 | 34.20 | 34.70 | 34.34 | 1.61% | 1,655 |
| Aug 12, 2025 | 34.10 | 34.34 | 34.10 | 34.15 | 33.79 | 0.59% | 222 |
| Aug 11, 2025 | 33.70 | 33.95 | 33.23 | 33.95 | 33.59 | 0.74% | 3,087 |
| Aug 8, 2025 | 33.00 | 33.75 | 33.00 | 33.70 | 33.35 | 2.17% | 859 |
| Aug 7, 2025 | 34.10 | 34.10 | 32.40 | 32.99 | 32.64 | 2.52% | 1,438 |
| Aug 6, 2025 | 32.45 | 32.70 | 32.18 | 32.18 | 31.84 | 1.12% | 1,114 |
| Aug 5, 2025 | 34.10 | 34.10 | 31.34 | 31.82 | 31.49 | 0.06% | 402 |
| Aug 4, 2025 | 33.90 | 33.90 | 31.50 | 31.80 | 31.47 | 2.75% | 1,725 |
| Aug 1, 2025 | 32.06 | 32.15 | 30.40 | 30.95 | 30.63 | -4.68% | 7,671 |
| Jul 31, 2025 | 35.00 | 35.00 | 32.17 | 32.47 | 32.13 | -0.67% | 471 |
| Jul 30, 2025 | 33.88 | 33.88 | 32.33 | 32.69 | 32.35 | -1.86% | 8,603 |
| Jul 29, 2025 | 32.00 | 34.56 | 32.00 | 33.31 | 32.96 | 2.33% | 1,359 |
| Jul 28, 2025 | 32.90 | 32.90 | 32.50 | 32.55 | 32.21 | 0.46% | 348 |
| Jul 25, 2025 | 32.12 | 32.40 | 31.88 | 32.40 | 32.06 | 0.78% | 3,260 |
| Jul 24, 2025 | 31.20 | 32.20 | 31.20 | 32.15 | 31.81 | 3.04% | 2,945 |
| Jul 23, 2025 | 31.30 | 31.30 | 30.96 | 31.20 | 30.87 | 0.87% | 971 |
| Jul 22, 2025 | 30.50 | 30.93 | 30.50 | 30.93 | 30.61 | 1.41% | 961 |
| Jul 21, 2025 | 31.00 | 31.00 | 30.50 | 30.50 | 30.18 | -1.61% | 340 |
| Jul 18, 2025 | 31.29 | 31.29 | 30.80 | 31.00 | 30.68 | 0.65% | 671 |
| Jul 17, 2025 | 31.12 | 31.12 | 30.80 | 30.80 | 30.48 | -0.45% | 1,274 |