Banco Santander, S.A. (ETR:BSD2)
Germany · Delayed Price · Currency is EUR 8.84
-0.09 (-1.01%)
Nov 7, 2025, 5:35 PM CET
Banco Santander Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 7, 2025 | 8.99 | 8.99 | 8.83 | 8.84 | 8.84 | -1.01% | 65,375 |
| Nov 6, 2025 | 8.84 | 8.99 | 8.84 | 8.93 | 8.93 | 0.79% | 58,354 |
| Nov 5, 2025 | 8.72 | 8.86 | 8.71 | 8.86 | 8.86 | 0.80% | 42,736 |
| Nov 4, 2025 | 8.71 | 8.79 | 8.63 | 8.79 | 8.79 | -0.57% | 65,248 |
| Nov 3, 2025 | 8.77 | 8.92 | 8.76 | 8.84 | 8.84 | 0.11% | 82,564 |
| Oct 31, 2025 | 8.74 | 8.83 | 8.73 | 8.83 | 8.83 | 0.91% | 72,800 |
| Oct 30, 2025 | 8.93 | 8.93 | 8.61 | 8.75 | 8.75 | -2.45% | 153,297 |
| Oct 29, 2025 | 8.64 | 8.98 | 8.55 | 8.97 | 8.88 | 4.06% | 163,288 |
| Oct 28, 2025 | 8.49 | 8.64 | 8.48 | 8.62 | 8.53 | 1.29% | 21,972 |
| Oct 27, 2025 | 8.44 | 8.55 | 8.42 | 8.51 | 8.42 | 1.55% | 85,165 |
| Oct 24, 2025 | 8.44 | 8.44 | 8.31 | 8.38 | 8.29 | -0.12% | 30,672 |
| Oct 23, 2025 | 8.40 | 8.47 | 8.37 | 8.39 | 8.30 | 0.12% | 56,124 |
| Oct 22, 2025 | 8.37 | 8.47 | 8.35 | 8.38 | 8.29 | 0.12% | 62,693 |
| Oct 21, 2025 | 8.46 | 8.49 | 8.37 | 8.37 | 8.28 | -0.83% | 21,448 |
| Oct 20, 2025 | 8.43 | 8.51 | 8.38 | 8.44 | 8.36 | 1.69% | 33,210 |
| Oct 17, 2025 | 8.24 | 8.40 | 8.15 | 8.30 | 8.21 | -3.26% | 186,505 |
| Oct 16, 2025 | 8.51 | 8.58 | 8.42 | 8.58 | 8.49 | 1.18% | 65,023 |
| Oct 15, 2025 | 8.57 | 8.63 | 8.48 | 8.48 | 8.39 | -0.47% | 37,208 |
| Oct 14, 2025 | 8.51 | 8.55 | 8.45 | 8.52 | 8.43 | -1.05% | 80,002 |
| Oct 13, 2025 | 8.60 | 8.68 | 8.58 | 8.61 | 8.52 | 1.06% | 73,940 |
| Oct 10, 2025 | 8.68 | 8.76 | 8.52 | 8.52 | 8.43 | -1.50% | 105,866 |
| Oct 9, 2025 | 8.75 | 8.75 | 8.63 | 8.65 | 8.56 | -1.26% | 53,777 |
| Oct 8, 2025 | 8.66 | 8.79 | 8.65 | 8.76 | 8.67 | 1.86% | 80,579 |
| Oct 7, 2025 | 8.66 | 8.70 | 8.58 | 8.60 | 8.51 | -1.15% | 64,593 |
| Oct 6, 2025 | 8.70 | 8.78 | 8.59 | 8.70 | 8.61 | -0.57% | 263,695 |
| Oct 3, 2025 | 8.77 | 8.81 | 8.72 | 8.75 | 8.64 | 1.04% | 35,215 |
| Oct 2, 2025 | 8.84 | 8.85 | 8.66 | 8.66 | 8.55 | -1.81% | 128,671 |
| Oct 1, 2025 | 8.78 | 8.91 | 8.74 | 8.82 | 8.71 | -0.68% | 40,437 |
| Sep 30, 2025 | 8.78 | 8.88 | 8.76 | 8.88 | 8.77 | 1.37% | 136,798 |
| Sep 29, 2025 | 8.85 | 8.87 | 8.76 | 8.76 | 8.65 | -1.13% | 101,920 |
| Sep 26, 2025 | 8.77 | 8.87 | 8.76 | 8.86 | 8.75 | 1.84% | 67,473 |
| Sep 25, 2025 | 8.67 | 8.75 | 8.66 | 8.70 | 8.59 | -0.34% | 27,990 |
| Sep 24, 2025 | 8.65 | 8.79 | 8.59 | 8.73 | 8.62 | 0.34% | 26,187 |
| Sep 23, 2025 | 8.56 | 8.70 | 8.56 | 8.70 | 8.59 | 1.75% | 27,025 |
| Sep 22, 2025 | 8.62 | 8.62 | 8.51 | 8.55 | 8.45 | -1.16% | 59,411 |
| Sep 19, 2025 | 8.55 | 8.73 | 8.55 | 8.65 | 8.54 | 1.41% | 120,626 |
| Sep 18, 2025 | 8.50 | 8.58 | 8.44 | 8.53 | 8.43 | 1.55% | 137,439 |
| Sep 17, 2025 | 8.43 | 8.45 | 8.38 | 8.40 | 8.30 | - | 15,096 |
| Sep 16, 2025 | 8.53 | 8.57 | 8.40 | 8.40 | 8.30 | -2.55% | 57,562 |
| Sep 15, 2025 | 8.58 | 8.63 | 8.55 | 8.62 | 8.51 | 1.53% | 261,896 |
| Sep 12, 2025 | 8.52 | 8.52 | 8.39 | 8.49 | 8.39 | -0.70% | 22,334 |
| Sep 11, 2025 | 8.45 | 8.55 | 8.41 | 8.55 | 8.45 | 0.71% | 65,172 |
| Sep 10, 2025 | 8.37 | 8.49 | 8.33 | 8.49 | 8.39 | 1.80% | 24,520 |
| Sep 9, 2025 | 8.28 | 8.34 | 8.19 | 8.34 | 8.24 | 0.72% | 41,360 |
| Sep 8, 2025 | 8.13 | 8.28 | 8.13 | 8.28 | 8.18 | 2.22% | 35,696 |
| Sep 5, 2025 | 8.21 | 8.25 | 8.06 | 8.10 | 8.00 | -1.10% | 82,646 |
| Sep 4, 2025 | 8.08 | 8.19 | 8.05 | 8.19 | 8.09 | 1.36% | 23,818 |
| Sep 3, 2025 | 8.03 | 8.08 | 7.99 | 8.08 | 7.98 | 0.37% | 27,285 |
| Sep 2, 2025 | 8.21 | 8.21 | 8.00 | 8.05 | 7.95 | -1.59% | 13,162 |
| Sep 1, 2025 | 8.19 | 8.20 | 8.13 | 8.18 | 8.08 | 0.37% | 31,643 |