Banco Santander, S.A. (ETR:BSD2)
Germany · Delayed Price · Currency is EUR 9.23
+0.03 (0.36%)
At close: Nov 28, 2025
Banco Santander Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Oct 13, 2025 | 8.60 | 8.68 | 8.58 | 8.61 | 8.52 | 1.03% | 73,940 |
| Oct 10, 2025 | 8.68 | 8.76 | 8.52 | 8.52 | 8.43 | -1.47% | 105,866 |
| Oct 9, 2025 | 8.75 | 8.75 | 8.63 | 8.65 | 8.56 | -1.31% | 53,777 |
| Oct 8, 2025 | 8.66 | 8.79 | 8.65 | 8.76 | 8.67 | 1.94% | 80,579 |
| Oct 7, 2025 | 8.66 | 8.70 | 8.58 | 8.60 | 8.51 | -1.16% | 64,593 |
| Oct 6, 2025 | 8.70 | 8.78 | 8.59 | 8.70 | 8.61 | -0.61% | 263,695 |
| Oct 3, 2025 | 8.77 | 8.81 | 8.72 | 8.75 | 8.66 | 1.04% | 35,215 |
| Oct 2, 2025 | 8.84 | 8.85 | 8.66 | 8.66 | 8.57 | -1.86% | 128,671 |
| Oct 1, 2025 | 8.78 | 8.91 | 8.74 | 8.82 | 8.73 | -0.65% | 40,437 |
| Sep 30, 2025 | 8.78 | 8.88 | 8.76 | 8.88 | 8.79 | 1.42% | 136,798 |
| Sep 29, 2025 | 8.85 | 8.87 | 8.76 | 8.76 | 8.67 | -1.11% | 101,920 |
| Sep 26, 2025 | 8.77 | 8.87 | 8.76 | 8.86 | 8.76 | 1.76% | 67,473 |
| Sep 25, 2025 | 8.67 | 8.75 | 8.66 | 8.70 | 8.61 | -0.31% | 27,990 |
| Sep 24, 2025 | 8.65 | 8.79 | 8.59 | 8.73 | 8.64 | 0.31% | 26,187 |
| Sep 23, 2025 | 8.56 | 8.70 | 8.56 | 8.70 | 8.61 | 1.79% | 27,025 |
| Sep 22, 2025 | 8.62 | 8.62 | 8.51 | 8.55 | 8.46 | -1.21% | 59,411 |