Banco Santander, S.A. (ETR:BSD2)
Germany · Delayed Price · Currency is EUR 9.95
-0.01 (-0.12%)
At close: Dec 22, 2025
Banco Santander Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 22, 2025 | 9.95 | 10.04 | 9.92 | 9.95 | 9.95 | -0.12% | 87,761 |
| Dec 19, 2025 | 9.99 | 10.03 | 9.89 | 9.96 | 9.96 | -0.35% | 113,086 |
| Dec 18, 2025 | 9.85 | 10.00 | 9.83 | 9.99 | 9.99 | 1.16% | 81,618 |
| Dec 17, 2025 | 9.92 | 9.95 | 9.85 | 9.88 | 9.88 | 0.64% | 30,034 |
| Dec 16, 2025 | 9.91 | 9.99 | 9.81 | 9.81 | 9.81 | -0.58% | 32,295 |
| Dec 15, 2025 | 9.82 | 9.88 | 9.79 | 9.87 | 9.87 | 2.47% | 96,282 |
| Dec 12, 2025 | 9.87 | 9.89 | 9.63 | 9.63 | 9.63 | -1.42% | 82,742 |
| Dec 11, 2025 | 9.61 | 9.82 | 9.57 | 9.77 | 9.77 | 1.78% | 102,393 |
| Dec 10, 2025 | 9.48 | 9.61 | 9.48 | 9.60 | 9.60 | 0.86% | 34,902 |
| Dec 9, 2025 | 9.52 | 9.56 | 9.47 | 9.52 | 9.52 | 0.44% | 15,612 |
| Dec 8, 2025 | 9.36 | 9.48 | 9.33 | 9.48 | 9.48 | 0.05% | 28,701 |
| Dec 5, 2025 | 9.55 | 9.63 | 9.46 | 9.47 | 9.47 | -0.15% | 104,458 |
| Dec 4, 2025 | 9.37 | 9.49 | 9.33 | 9.49 | 9.49 | 1.85% | 33,244 |
| Dec 3, 2025 | 9.45 | 9.49 | 9.30 | 9.31 | 9.31 | -1.33% | 30,566 |
| Dec 2, 2025 | 9.32 | 9.47 | 9.32 | 9.44 | 9.44 | 1.58% | 20,121 |
| Dec 1, 2025 | 9.23 | 9.29 | 9.18 | 9.29 | 9.29 | 0.65% | 39,195 |
| Nov 28, 2025 | 9.25 | 9.27 | 9.20 | 9.23 | 9.23 | 0.36% | 23,105 |
| Nov 27, 2025 | 9.21 | 9.28 | 9.17 | 9.20 | 9.20 | -0.05% | 66,265 |
| Nov 26, 2025 | 9.13 | 9.22 | 9.08 | 9.21 | 9.21 | 1.78% | 34,554 |
| Nov 25, 2025 | 8.86 | 9.06 | 8.83 | 9.04 | 9.04 | 2.40% | 32,085 |
| Nov 24, 2025 | 8.89 | 8.95 | 8.82 | 8.83 | 8.83 | 0.15% | 76,026 |
| Nov 21, 2025 | 8.75 | 8.86 | 8.74 | 8.82 | 8.82 | -1.12% | 42,549 |
| Nov 20, 2025 | 9.03 | 9.03 | 8.92 | 8.92 | 8.92 | 0.02% | 61,523 |
| Nov 19, 2025 | 8.77 | 8.95 | 8.75 | 8.92 | 8.92 | 1.70% | 130,149 |
| Nov 18, 2025 | 8.94 | 8.94 | 8.73 | 8.77 | 8.77 | -3.61% | 177,527 |
| Nov 17, 2025 | 9.31 | 9.31 | 9.06 | 9.10 | 9.10 | -2.19% | 90,919 |
| Nov 14, 2025 | 9.60 | 9.60 | 9.22 | 9.30 | 9.30 | -2.44% | 29,967 |
| Nov 13, 2025 | 9.59 | 9.59 | 9.53 | 9.53 | 9.53 | -0.22% | 28,321 |
| Nov 12, 2025 | 9.36 | 9.59 | 9.36 | 9.55 | 9.55 | 2.74% | 121,484 |
| Nov 11, 2025 | 9.20 | 9.30 | 9.17 | 9.30 | 9.30 | 1.56% | 76,949 |
| Nov 10, 2025 | 9.02 | 9.16 | 9.00 | 9.16 | 9.16 | 3.55% | 158,718 |
| Nov 7, 2025 | 8.99 | 8.99 | 8.83 | 8.84 | 8.84 | -1.01% | 65,380 |
| Nov 6, 2025 | 8.84 | 8.99 | 8.84 | 8.93 | 8.93 | 0.78% | 58,354 |
| Nov 5, 2025 | 8.72 | 8.86 | 8.71 | 8.86 | 8.86 | 0.81% | 42,736 |
| Nov 4, 2025 | 8.71 | 8.79 | 8.63 | 8.79 | 8.79 | -0.59% | 65,248 |
| Nov 3, 2025 | 8.77 | 8.92 | 8.76 | 8.84 | 8.84 | 0.18% | 82,564 |
| Oct 31, 2025 | 8.74 | 8.83 | 8.73 | 8.83 | 8.83 | 0.94% | 72,800 |
| Oct 30, 2025 | 8.93 | 8.93 | 8.61 | 8.75 | 8.75 | -2.53% | 152,131 |
| Oct 29, 2025 | 8.64 | 8.98 | 8.55 | 8.97 | 8.88 | 4.08% | 163,288 |
| Oct 28, 2025 | 8.49 | 8.64 | 8.48 | 8.62 | 8.53 | 1.28% | 21,972 |
| Oct 27, 2025 | 8.44 | 8.55 | 8.42 | 8.51 | 8.42 | 1.64% | 85,165 |
| Oct 24, 2025 | 8.44 | 8.44 | 8.31 | 8.38 | 8.29 | -0.14% | 30,672 |
| Oct 23, 2025 | 8.40 | 8.47 | 8.37 | 8.39 | 8.30 | 0.07% | 56,124 |
| Oct 22, 2025 | 8.37 | 8.47 | 8.35 | 8.38 | 8.29 | 0.17% | 62,693 |
| Oct 21, 2025 | 8.46 | 8.49 | 8.37 | 8.37 | 8.28 | -0.91% | 21,448 |
| Oct 20, 2025 | 8.43 | 8.51 | 8.38 | 8.44 | 8.36 | 1.78% | 33,210 |
| Oct 17, 2025 | 8.24 | 8.40 | 8.15 | 8.30 | 8.21 | -3.33% | 186,505 |
| Oct 16, 2025 | 8.51 | 8.58 | 8.42 | 8.58 | 8.49 | 1.24% | 65,023 |
| Oct 15, 2025 | 8.57 | 8.63 | 8.48 | 8.48 | 8.39 | -0.45% | 37,208 |
| Oct 14, 2025 | 8.51 | 8.55 | 8.45 | 8.52 | 8.43 | -1.09% | 80,002 |