Santander

SAN
🏛️ poland →
38.16
Last Update: 2025-09-26
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2025-09-26 37.80 38.16 37.13 38.16 0.0M
2025-09-25 37.76 37.76 36.89 37.34 0.0M
2025-09-24 36.98 37.75 36.98 37.75 0.0M
2025-09-23 36.70 37.00 36.70 36.70 0.0M
2025-09-22 37.00 37.00 36.39 36.60 0.0M
2025-09-19 37.00 37.00 36.74 36.85 0.0M
2025-09-18 35.00 35.73 35.00 35.66 0.0M
2025-09-17 36.50 36.50 35.41 35.45 0.0M
2025-09-16 37.00 37.00 35.89 36.47 0.0M
2025-09-15 35.80 36.74 35.80 36.17 0.0M
2025-09-12 36.50 36.50 35.80 35.80 0.0M
2025-09-11 37.00 37.00 36.00 36.32 0.0M
2025-09-10 35.27 36.38 35.27 35.85 0.0M
2025-09-09 35.00 35.00 35.00 35.00 0.0M
2025-09-08 34.90 34.90 34.45 34.90 0.0M
2025-09-05 36.00 36.00 34.40 34.40 0.0M
2025-09-04 34.51 35.00 34.25 35.00 0.0M
2025-09-03 33.99 34.61 33.99 34.51 0.0M
2025-09-02 34.86 34.86 33.99 33.99 0.0M
2025-09-01 34.61 35.20 34.61 34.85 0.0M
2025-08-29 35.00 35.00 34.61 34.61 0.0M
2025-08-28 35.00 35.00 34.99 35.00 0.0M
2025-08-27 34.00 34.47 34.00 34.18 0.0M
2025-08-26 35.00 35.00 34.43 34.46 0.0M
2025-08-25 35.55 35.55 35.08 35.15 0.0M
2025-08-22 34.90 35.60 33.32 35.55 0.0M
2025-08-21 35.20 35.20 34.90 34.90 0.0M
2025-08-20 35.20 35.20 33.71 35.20 0.0M
2025-08-19 34.90 35.20 34.75 35.20 0.0M
2025-08-18 35.00 35.00 33.02 34.90 0.0M
2025-08-14 34.70 35.00 34.70 35.00 0.0M
2025-08-13 34.20 34.98 34.20 34.70 0.0M
2025-08-12 34.10 34.34 34.10 34.15 0.0M
2025-08-11 33.70 33.95 33.23 33.95 0.0M
2025-08-08 33.00 33.75 33.00 33.70 0.0M
2025-08-07 34.10 34.10 32.40 32.99 0.0M
2025-08-06 32.45 32.70 32.18 32.18 0.0M
2025-08-05 34.10 34.10 31.34 31.82 0.0M
2025-08-04 33.90 33.90 31.50 31.80 0.0M
2025-08-01 32.06 32.15 30.40 30.95 0.0M
2025-07-31 35.00 35.00 32.17 32.47 0.0M
2025-07-30 33.88 33.88 32.33 32.69 0.0M
2025-07-29 32.00 34.56 32.00 33.31 0.0M
2025-07-28 32.90 32.90 32.50 32.55 0.0M
2025-07-25 32.12 32.40 31.88 32.40 0.0M
2025-07-24 31.20 32.20 31.20 32.15 0.0M
2025-07-23 31.30 31.30 30.96 31.20 0.0M
2025-07-22 30.50 30.93 30.50 30.93 0.0M
2025-07-21 31.00 31.00 30.50 30.50 0.0M
2025-07-18 31.29 31.29 30.80 31.00 0.0M
2025-07-17 31.12 31.12 30.80 30.80 0.0M
2025-07-16 31.95 31.95 30.39 30.94 0.0M
2025-07-15 30.50 30.86 30.50 30.84 0.0M
2025-07-14 30.48 30.60 30.48 30.60 0.0M
2025-07-11 31.24 31.24 30.52 30.60 0.0M
2025-07-10 31.55 31.71 31.24 31.24 0.0M
2025-07-09 32.00 32.00 31.32 31.55 0.0M
2025-07-08 30.90 31.40 30.90 31.00 0.0M
2025-07-07 30.59 31.02 30.38 30.90 0.0M
2025-07-04 30.59 30.59 30.05 30.20 0.0M
2025-07-03 30.50 30.59 29.84 30.59 0.0M
2025-07-02 29.91 30.59 29.91 30.30 0.0M
2025-07-01 29.60 29.91 29.00 29.50 0.0M
2025-06-30 29.31 29.82 29.22 29.64 0.0M
2025-06-27 29.10 29.50 29.10 29.31 0.0M
2025-06-26 29.60 29.60 29.10 29.34 0.0M
2025-06-25 30.40 30.59 29.30 29.30 0.0M
2025-06-24 29.80 30.30 29.80 30.29 0.0M
2025-06-23 29.40 29.63 29.06 29.63 0.0M
2025-06-20 29.61 29.78 29.40 29.40 0.0M
2025-06-18 29.94 29.94 29.30 29.90 0.0M
2025-06-17 30.30 30.30 29.32 29.94 0.0M
2025-06-16 29.05 30.16 29.05 30.16 0.0M
2025-06-13 29.84 29.84 28.96 29.05 0.0M
2025-06-12 29.84 29.84 29.30 29.84 0.0M
2025-06-11 29.80 29.80 29.35 29.35 0.0M
2025-06-10 29.85 29.85 29.56 29.84 0.0M
2025-06-09 30.10 30.30 29.85 29.91 0.0M
2025-06-06 30.20 30.25 30.00 30.24 0.0M
2025-06-05 30.10 30.10 29.52 30.10 0.0M
2025-06-04 29.22 29.91 29.22 29.48 0.0M
2025-06-03 29.87 29.87 29.40 29.61 0.0M
2025-06-02 30.28 30.36 29.72 29.87 0.0M
2025-05-30 30.00 30.43 29.62 30.23 0.0M
2025-05-29 29.92 30.00 29.76 29.76 0.0M
2025-05-28 30.20 30.20 29.92 29.92 0.0M
2025-05-27 29.92 30.20 29.92 29.92 0.0M
2025-05-26 29.46 30.38 29.46 30.17 0.0M
2025-05-23 29.80 30.50 28.20 29.46 0.0M
2025-05-22 30.50 30.50 29.18 29.80 0.0M
2025-05-21 30.26 30.26 29.80 29.80 0.0M
2025-05-20 29.22 30.26 29.22 30.26 0.0M
2025-05-19 29.15 29.80 29.15 29.55 0.0M
2025-05-16 29.00 29.44 29.00 29.09 0.0M
2025-05-15 28.94 29.35 28.80 28.90 0.0M
2025-05-14 28.60 29.22 28.60 28.94 0.0M
2025-05-13 28.90 28.94 28.60 28.60 0.0M
2025-05-12 27.90 28.80 27.90 28.33 0.0M
2025-05-09 27.02 27.98 27.02 27.90 0.0M
2025-05-08 27.30 27.75 27.11 27.75 0.0M
2025-05-07 27.40 27.50 27.08 27.25 0.0M
2025-05-06 27.30 27.48 27.00 27.00 0.0M
2025-05-05 27.40 27.60 27.00 27.30 0.0M
2025-05-02 26.25 27.00 25.85 26.85 0.0M
2025-04-30 27.60 27.60 25.80 26.25 0.0M
2025-04-29 26.90 27.80 26.90 27.27 0.0M
2025-04-28 27.85 27.97 27.50 27.73 0.0M
2025-04-25 26.50 27.50 26.50 27.50 0.0M
2025-04-24 27.50 27.50 26.50 26.50 0.0M
2025-04-23 26.90 27.31 26.43 26.90 0.0M
2025-04-22 26.00 26.07 25.64 25.75 0.0M
2025-04-17 26.00 26.00 25.25 25.61 0.0M
2025-04-16 25.99 25.99 25.49 25.84 0.0M
2025-04-15 24.85 25.91 24.85 25.91 0.0M
2025-04-14 23.80 24.90 23.80 24.85 0.0M
2025-04-11 25.00 25.00 23.64 24.07 0.0M
2025-04-10 25.00 25.81 24.20 24.20 0.0M
2025-04-09 24.10 24.10 22.94 22.94 0.0M
2025-04-08 22.36 24.10 22.36 24.00 0.0M
2025-04-07 22.45 22.82 21.35 22.40 0.0M
2025-04-04 25.64 25.64 22.90 22.97 0.0M
2025-04-03 26.68 26.68 25.30 25.66 0.0M
2025-04-02 26.41 26.68 26.08 26.68 0.0M
2025-04-01 26.01 26.63 26.00 26.41 0.0M
2025-03-31 27.50 27.50 25.60 25.69 0.0M
2025-03-28 26.50 26.89 26.45 26.60 0.0M
2025-03-27 27.75 27.75 26.92 27.30 0.0M
2025-03-26 27.60 27.78 27.15 27.66 0.0M
2025-03-25 27.80 27.80 27.00 27.60 0.0M
2025-03-24 27.80 27.80 27.35 27.41 0.0M
2025-03-21 26.60 27.35 26.33 27.35 0.0M
2025-03-20 27.80 27.80 26.52 26.60 0.0M
2025-03-19 27.50 27.83 27.15 27.70 0.0M
2025-03-18 27.00 27.50 26.80 27.50 0.0M
2025-03-17 26.36 26.60 25.73 26.60 0.0M
2025-03-14 25.00 26.00 25.00 26.00 0.0M
2025-03-13 25.60 25.60 25.00 25.25 0.0M
2025-03-12 24.70 25.63 24.70 25.20 0.0M
2025-03-11 25.50 25.50 24.73 24.88 0.0M
2025-03-10 26.50 26.50 25.13 25.13 0.0M
2025-03-07 26.12 26.12 25.74 26.00 0.0M
2025-03-06 26.05 26.32 25.75 26.12 0.0M
2025-03-05 26.00 26.05 25.52 25.75 0.0M
2025-03-04 26.00 26.00 24.80 24.99 0.0M
2025-03-03 26.00 26.20 25.48 26.05 0.0M
2025-02-28 25.70 26.00 25.40 25.97 0.0M
2025-02-27 25.70 25.87 25.70 25.70 0.0M
2025-02-26 25.31 25.70 25.31 25.54 0.0M
2025-02-25 24.00 25.31 23.00 25.31 0.0M
2025-02-24 25.00 25.00 24.70 24.84 0.0M
2025-02-21 24.52 24.70 24.14 24.70 0.0M
2025-02-20 24.46 24.74 24.46 24.52 0.0M
2025-02-19 24.96 24.96 24.30 24.46 0.0M
2025-02-18 24.50 24.60 24.19 24.60 0.0M
2025-02-17 23.68 24.60 23.68 24.23 0.0M
2025-02-14 24.60 24.60 23.63 23.97 0.0M
2025-02-13 24.60 24.60 23.74 24.00 0.0M
2025-02-12 23.70 24.34 23.65 24.34 0.0M
2025-02-11 22.96 23.82 22.96 23.70 0.0M
2025-02-10 23.12 23.31 22.96 22.96 0.0M
2025-02-07 23.45 23.50 23.12 23.12 0.0M
2025-02-06 22.47 23.45 22.47 23.45 0.0M
2025-02-05 21.15 22.89 21.15 22.68 0.0M
2025-02-04 20.60 20.80 20.60 20.80 0.0M
2025-02-03 20.86 20.86 20.08 20.08 0.0M
2025-01-31 21.21 21.25 20.86 20.86 0.0M
2025-01-30 21.50 21.50 20.85 20.85 0.0M
2025-01-29 20.88 21.09 20.76 21.09 0.0M
2025-01-28 20.58 20.70 20.58 20.70 0.0M
2025-01-27 20.58 20.58 20.37 20.58 0.0M
2025-01-24 20.57 20.68 20.44 20.58 0.0M
2025-01-23 20.20 20.57 20.20 20.57 0.0M
2025-01-22 20.26 20.51 19.90 20.20 0.0M
2025-01-21 20.88 20.88 20.43 20.51 0.0M
2025-01-20 20.27 20.78 20.27 20.74 0.0M
2025-01-17 20.22 20.52 20.22 20.26 0.0M
2025-01-16 19.60 20.59 19.60 20.36 0.0M
2025-01-15 20.09 20.20 20.03 20.20 0.0M
2025-01-14 18.90 20.20 18.90 20.09 0.0M
2025-01-13 19.36 19.42 19.36 19.36 0.0M
2025-01-10 19.80 19.80 19.36 19.36 0.0M
2025-01-09 20.00 20.00 19.40 19.60 0.0M
2025-01-08 19.80 19.95 19.62 19.62 0.0M
2025-01-07 19.50 19.59 19.15 19.29 0.0M
2025-01-03 18.88 18.92 18.70 18.89 0.0M
2025-01-02 19.77 19.77 18.28 18.72 0.0M