Banco Santander(PL:SAN)
zł 49.63+1.33 (+6.37%)
PL:SAN
Banco Santander historical prices
zł 49.63
At close:+1.33 (+6.37%)
Banco Santander (SAN) Historical Prices
1 Followers
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Nov 10, 2026 | 49.32 | 49.85 | 49.32 | 49.63 | 49.63 | +6.37% | 1,556 | 1.97 |
| Nov 09, 2026 | 46.00 | 48.30 | 46.00 | 48.30 | 48.30 | +3.51% | 362 | 0.46 |
| Nov 06, 2026 | 47.76 | 47.76 | 46.66 | 46.66 | 46.66 | -2.30% | 220 | 0.28 |
| Nov 05, 2026 | 46.40 | 48.50 | 46.40 | 47.76 | 47.76 | -0.08% | 1,091 | 1.40 |
| Nov 04, 2026 | 45.50 | 47.80 | 43.12 | 47.80 | 47.80 | +5.33% | 3,286 | 4.45 |
| Nov 03, 2026 | 46.00 | 46.00 | 44.98 | 45.38 | 45.38 | -0.92% | 684 | 0.77 |
| Nov 02, 2026 | 44.10 | 45.80 | 44.10 | 45.80 | 45.80 | +1.46% | 1,449 | 1.67 |
| Oct 30, 2026 | 46.00 | 46.00 | 44.77 | 45.14 | 45.14 | -1.87% | 2,058 | 2.35 |
| Oct 29, 2026 | 47.12 | 47.12 | 45.56 | 46.00 | 46.00 | -1.42% | 4,533 | 5.57 |
| Oct 28, 2026 | 49.51 | 49.51 | 47.12 | 47.12 | 46.66 | -5.34% | 2,610 | 3.34 |
| Oct 27, 2026 | 50.00 | 50.00 | 49.06 | 49.77 | 49.29 | +1.14% | 1,506 | 1.98 |
| Oct 26, 2026 | 50.20 | 50.20 | 48.09 | 49.21 | 48.74 | -2.13% | 1,251 | 1.68 |
| Oct 23, 2026 | 50.20 | 50.30 | 50.20 | 50.28 | 49.80 | -0.93% | 235 | 0.30 |
| Oct 22, 2026 | 52.00 | 52.00 | 50.73 | 50.75 | 50.26 | -2.40% | 1,231 | 1.56 |
| Oct 21, 2026 | 51.30 | 52.46 | 51.30 | 52.00 | 51.50 | +1.36% | 167 | 0.21 |
| Oct 20, 2026 | 51.25 | 51.30 | 50.67 | 51.30 | 50.81 | +0.10% | 2,344 | 3.07 |
| Oct 19, 2026 | 52.18 | 52.18 | 51.14 | 51.25 | 50.76 | -2.33% | 836 | 1.09 |
| Oct 16, 2026 | 52.50 | 53.29 | 52.38 | 52.47 | 51.97 | +0.15% | 313 | 0.41 |
| Oct 15, 2026 | 52.80 | 53.00 | 52.39 | 52.39 | 51.89 | -0.95% | 401 | 0.53 |
| Oct 14, 2026 | 53.52 | 53.52 | 52.89 | 52.89 | 52.38 | -1.27% | 550 | 0.73 |
| Oct 13, 2026 | 53.65 | 55.59 | 53.57 | 53.57 | 53.06 | -0.15% | 427 | 0.57 |
| Oct 12, 2026 | 55.50 | 55.50 | 53.65 | 53.65 | 53.14 | +1.44% | 267 | 0.35 |
| Oct 09, 2026 | 53.14 | 53.53 | 52.85 | 52.89 | 52.38 | -0.47% | 2,099 | 2.89 |
| Oct 08, 2026 | 53.14 | 53.15 | 52.29 | 53.14 | 52.63 | +0.00% | 0 | 0.00 |
| Oct 07, 2026 | 54.20 | 54.20 | 52.49 | 53.14 | 52.63 | -2.26% | 392 | 0.53 |
| Oct 06, 2026 | 54.56 | 54.56 | 54.37 | 54.37 | 53.85 | +1.10% | 576 | 0.78 |
| Oct 05, 2026 | 52.56 | 53.89 | 52.56 | 53.78 | 53.26 | +3.44% | 177 | 0.23 |
| Oct 02, 2026 | 52.00 | 52.48 | 50.79 | 51.99 | 51.49 | -1.10% | 896 | 1.18 |
| Oct 01, 2026 | 54.02 | 54.02 | 52.57 | 52.57 | 52.07 | -3.19% | 3,835 | 5.42 |
| Sep 30, 2026 | 55.37 | 55.37 | 54.30 | 54.30 | 53.78 | -1.93% | 58 | 0.08 |
| Sep 29, 2026 | 55.37 | 55.37 | 55.37 | 55.37 | 54.84 | +0.00% | 36 | 0.05 |
| Sep 28, 2026 | 55.79 | 55.79 | 54.57 | 55.37 | 54.84 | -0.73% | 980 | 1.28 |
| Sep 25, 2026 | 54.86 | 55.79 | 54.84 | 55.78 | 55.25 | +0.00% | 170 | 0.22 |
| Sep 24, 2026 | 55.78 | 55.78 | 55.00 | 55.78 | 55.25 | +0.00% | 0 | 0.00 |
| Sep 23, 2026 | 55.00 | 55.78 | 55.00 | 55.78 | 55.25 | +1.44% | 194 | 0.25 |
| Sep 22, 2026 | 55.50 | 56.34 | 54.99 | 54.99 | 54.46 | -1.27% | 463 | 0.59 |
| Sep 21, 2026 | 54.10 | 55.82 | 54.10 | 55.70 | 55.17 | +1.27% | 402 | 0.52 |
| Sep 18, 2026 | 57.80 | 57.80 | 55.00 | 55.00 | 54.47 | -1.79% | 291 | 0.37 |
| Sep 17, 2026 | 55.50 | 56.00 | 55.50 | 56.00 | 55.46 | +1.89% | 1,356 | 1.74 |
| Sep 16, 2026 | 55.50 | 55.50 | 54.96 | 54.96 | 54.43 | -0.97% | 2,238 | 2.96 |
| Sep 15, 2026 | 55.00 | 55.50 | 54.67 | 55.50 | 54.97 | +0.95% | 523 | 0.64 |
| Sep 14, 2026 | 55.86 | 55.86 | 54.98 | 54.98 | 54.45 | -1.57% | 523 | 0.64 |
| Sep 11, 2026 | 55.97 | 55.97 | 54.79 | 55.86 | 55.32 | +1.62% | 1,425 | 1.73 |
| Sep 10, 2026 | 56.00 | 56.00 | 54.97 | 54.97 | 54.44 | +1.35% | 140 | 0.13 |
| Sep 09, 2026 | 54.90 | 55.11 | 53.65 | 54.24 | 53.72 | -2.45% | 425 | 0.39 |
| Sep 08, 2026 | 55.58 | 55.60 | 55.25 | 55.60 | 55.07 | +0.45% | 282 | 0.26 |
| Sep 07, 2026 | 56.00 | 56.00 | 55.35 | 55.35 | 54.82 | -0.41% | 201 | 0.18 |
| Sep 04, 2026 | 55.90 | 55.90 | 55.46 | 55.58 | 55.05 | -0.39% | 285 | 0.26 |
| Sep 03, 2026 | 55.99 | 55.99 | 55.13 | 55.80 | 55.27 | +1.46% | 76 | 0.07 |
| Sep 02, 2026 | 55.00 | 55.00 | 55.00 | 55.00 | 54.47 | +0.47% | 107 | 0.09 |
