Banco Santander, S.A. (ETR:BSD2)
Germany · Delayed Price · Currency is EUR 8.52
-0.13 (-1.47%)
Oct 10, 2025, 5:35 PM CET
Banco Santander Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 10, 2025 | 8.68 | 8.76 | 8.52 | 8.52 | 8.52 | -1.50% | 105,866 |
| Oct 9, 2025 | 8.75 | 8.75 | 8.63 | 8.65 | 8.65 | -1.26% | 53,777 |
| Oct 8, 2025 | 8.66 | 8.79 | 8.65 | 8.76 | 8.76 | 1.86% | 80,579 |
| Oct 7, 2025 | 8.66 | 8.70 | 8.58 | 8.60 | 8.60 | -1.15% | 64,593 |
| Oct 6, 2025 | 8.70 | 8.78 | 8.59 | 8.70 | 8.70 | -0.57% | 263,695 |
| Oct 3, 2025 | 8.77 | 8.81 | 8.72 | 8.75 | 8.75 | 1.04% | 35,215 |
| Oct 2, 2025 | 8.84 | 8.85 | 8.66 | 8.66 | 8.66 | -1.81% | 128,671 |
| Oct 1, 2025 | 8.78 | 8.91 | 8.74 | 8.82 | 8.82 | -0.68% | 40,437 |
| Sep 30, 2025 | 8.78 | 8.88 | 8.76 | 8.88 | 8.88 | 1.37% | 136,798 |
| Sep 29, 2025 | 8.85 | 8.87 | 8.76 | 8.76 | 8.76 | -1.13% | 101,920 |
| Sep 26, 2025 | 8.77 | 8.87 | 8.76 | 8.86 | 8.86 | 1.84% | 67,473 |
| Sep 25, 2025 | 8.67 | 8.75 | 8.66 | 8.70 | 8.70 | -0.34% | 27,990 |
| Sep 24, 2025 | 8.65 | 8.79 | 8.59 | 8.73 | 8.73 | 0.34% | 26,187 |
| Sep 23, 2025 | 8.56 | 8.70 | 8.56 | 8.70 | 8.70 | 1.75% | 27,025 |
| Sep 22, 2025 | 8.62 | 8.62 | 8.51 | 8.55 | 8.55 | -1.16% | 59,411 |
| Sep 19, 2025 | 8.55 | 8.73 | 8.55 | 8.65 | 8.65 | 1.41% | 120,626 |
| Sep 18, 2025 | 8.50 | 8.58 | 8.44 | 8.53 | 8.53 | 1.55% | 137,439 |
| Sep 17, 2025 | 8.43 | 8.45 | 8.38 | 8.40 | 8.40 | - | 15,096 |
| Sep 16, 2025 | 8.53 | 8.57 | 8.40 | 8.40 | 8.40 | -2.55% | 57,562 |
| Sep 15, 2025 | 8.58 | 8.63 | 8.55 | 8.62 | 8.62 | 1.53% | 261,896 |
| Sep 12, 2025 | 8.52 | 8.52 | 8.39 | 8.49 | 8.49 | -0.70% | 22,334 |
| Sep 11, 2025 | 8.45 | 8.55 | 8.41 | 8.55 | 8.55 | 0.71% | 65,172 |
| Sep 10, 2025 | 8.37 | 8.49 | 8.33 | 8.49 | 8.49 | 1.80% | 24,520 |
| Sep 9, 2025 | 8.28 | 8.34 | 8.19 | 8.34 | 8.34 | 0.72% | 41,360 |
| Sep 8, 2025 | 8.13 | 8.28 | 8.13 | 8.28 | 8.28 | 2.22% | 35,696 |
| Sep 5, 2025 | 8.21 | 8.25 | 8.06 | 8.10 | 8.10 | -1.10% | 82,646 |
| Sep 4, 2025 | 8.08 | 8.19 | 8.05 | 8.19 | 8.19 | 1.36% | 23,818 |
| Sep 3, 2025 | 8.03 | 8.08 | 7.99 | 8.08 | 8.08 | 0.37% | 27,285 |
| Sep 2, 2025 | 8.21 | 8.21 | 8.00 | 8.05 | 8.05 | -1.59% | 13,162 |
| Sep 1, 2025 | 8.19 | 8.20 | 8.13 | 8.18 | 8.18 | 0.37% | 31,643 |
| Aug 29, 2025 | 8.17 | 8.19 | 8.05 | 8.15 | 8.15 | -0.97% | 49,590 |
| Aug 28, 2025 | 8.13 | 8.26 | 8.13 | 8.23 | 8.23 | 2.24% | 107,418 |
| Aug 27, 2025 | 8.17 | 8.18 | 8.00 | 8.05 | 8.05 | -1.11% | 31,776 |
| Aug 26, 2025 | 8.13 | 8.20 | 8.10 | 8.14 | 8.14 | -1.69% | 50,391 |
| Aug 25, 2025 | 8.26 | 8.34 | 8.26 | 8.28 | 8.28 | -0.36% | 33,935 |
| Aug 22, 2025 | 8.23 | 8.31 | 8.23 | 8.31 | 8.31 | 0.85% | 21,004 |
| Aug 21, 2025 | 8.20 | 8.24 | 8.13 | 8.24 | 8.24 | 0.86% | 26,149 |
| Aug 20, 2025 | 8.19 | 8.19 | 8.12 | 8.17 | 8.17 | -0.85% | 15,126 |
| Aug 19, 2025 | 8.23 | 8.31 | 8.22 | 8.24 | 8.24 | 0.49% | 134,950 |
| Aug 18, 2025 | 8.17 | 8.20 | 8.10 | 8.20 | 8.20 | -0.36% | 27,482 |
| Aug 15, 2025 | 8.30 | 8.32 | 8.22 | 8.23 | 8.23 | 0.37% | 18,234 |
| Aug 14, 2025 | 8.14 | 8.21 | 8.13 | 8.20 | 8.20 | 0.86% | 42,639 |
| Aug 13, 2025 | 8.06 | 8.15 | 8.04 | 8.13 | 8.13 | 1.37% | 50,381 |
| Aug 12, 2025 | 8.03 | 8.05 | 7.96 | 8.02 | 8.02 | 0.50% | 43,659 |
| Aug 11, 2025 | 7.98 | 7.98 | 7.82 | 7.98 | 7.98 | 0.50% | 59,277 |
| Aug 8, 2025 | 7.81 | 7.95 | 7.79 | 7.94 | 7.94 | 2.19% | 29,819 |
| Aug 7, 2025 | 7.66 | 7.80 | 7.64 | 7.77 | 7.77 | 2.24% | 146,705 |
| Aug 6, 2025 | 7.51 | 7.60 | 7.49 | 7.60 | 7.60 | 0.93% | 47,267 |
| Aug 5, 2025 | 7.48 | 7.53 | 7.37 | 7.53 | 7.53 | 1.21% | 44,100 |
| Aug 4, 2025 | 7.29 | 7.48 | 7.29 | 7.44 | 7.44 | 3.33% | 73,997 |