Banco Santander, S.A. (WSE:SAN)
Poland
· Delayed Price · Currency is PLN 40.68
-1.40 (-3.32%)
At close: Mar 6, 2026
Banco Santander Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jan 21, 2026 | 43.70 | 44.00 | 43.00 | 44.00 | 44.00 | 0.69% | 1,040 |
| Jan 20, 2026 | 45.20 | 45.20 | 43.29 | 43.70 | 43.70 | -1.35% | 1,338 |
| Jan 19, 2026 | 44.49 | 44.58 | 43.69 | 44.30 | 44.30 | -0.43% | 9,958 |
| Jan 16, 2026 | 44.70 | 44.70 | 44.01 | 44.49 | 44.49 | -0.02% | 744 |
| Jan 15, 2026 | 44.60 | 44.70 | 44.40 | 44.50 | 44.50 | 0.23% | 855 |
| Jan 14, 2026 | 44.30 | 44.50 | 43.98 | 44.40 | 44.40 | 0.23% | 18,778 |
| Jan 13, 2026 | 43.65 | 44.39 | 43.65 | 44.30 | 44.30 | 1.49% | 1,319 |
| Jan 12, 2026 | 43.20 | 43.65 | 42.00 | 43.65 | 43.65 | 1.04% | 3,109 |
| Jan 9, 2026 | 43.48 | 43.48 | 43.00 | 43.20 | 43.20 | 0.70% | 256 |
| Jan 8, 2026 | 42.65 | 43.01 | 42.60 | 42.90 | 42.90 | 0.59% | 1,955 |
| Jan 7, 2026 | 43.70 | 43.70 | 42.60 | 42.65 | 42.65 | -2.40% | 3,314 |
| Jan 5, 2026 | 43.10 | 43.74 | 43.00 | 43.70 | 43.70 | 1.39% | 7,140 |
| Jan 2, 2026 | 42.90 | 43.10 | 42.62 | 43.10 | 43.10 | 0.45% | 1,343 |
| Dec 30, 2025 | 42.60 | 43.00 | 42.30 | 42.91 | 42.91 | 0.87% | 1,144 |
| Dec 29, 2025 | 42.25 | 42.63 | 42.25 | 42.54 | 42.54 | 0.67% | 961 |
| Dec 23, 2025 | 42.29 | 42.29 | 41.99 | 42.25 | 42.25 | -0.08% | 2,163 |
| Dec 22, 2025 | 42.37 | 42.40 | 42.11 | 42.29 | 42.29 | -0.20% | 1,443 |
| Dec 19, 2025 | 42.00 | 42.37 | 42.00 | 42.37 | 42.37 | 0.88% | 10,629 |
| Dec 18, 2025 | 41.69 | 42.00 | 41.61 | 42.00 | 42.00 | 0.25% | 1,613 |
| Dec 17, 2025 | 41.55 | 42.00 | 41.55 | 41.90 | 41.90 | 0.52% | 386 |
| Dec 16, 2025 | 42.41 | 42.41 | 41.65 | 41.68 | 41.68 | -0.22% | 177 |
| Dec 15, 2025 | 44.80 | 44.80 | 41.50 | 41.77 | 41.77 | 1.38% | 1,457 |
| Dec 12, 2025 | 41.47 | 41.84 | 41.20 | 41.20 | 41.20 | -0.64% | 1,424 |
| Dec 11, 2025 | 40.55 | 41.47 | 40.30 | 41.47 | 41.47 | 1.88% | 822 |
| Dec 10, 2025 | 40.41 | 40.70 | 40.22 | 40.70 | 40.70 | 0.77% | 733 |
| Dec 9, 2025 | 40.00 | 40.50 | 40.00 | 40.39 | 40.39 | 1.23% | 5,200 |
| Dec 8, 2025 | 40.56 | 40.56 | 39.82 | 39.90 | 39.90 | -1.63% | 943 |
| 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 |