Banco Santander, S.A. (ETR:BSD2)
Germany · Delayed Price · Currency is EUR 8.13
+0.11 (1.31%)
Aug 13, 2025, 5:35 PM CET
Banco Santander Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 13, 2025 | 8.06 | 8.15 | 8.04 | 8.11 | 8.11 | 1.08% | 43,398 |
| 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 |
| Aug 1, 2025 | 7.44 | 7.46 | 7.17 | 7.20 | 7.20 | -4.13% | 136,911 |
| Jul 31, 2025 | 7.72 | 7.74 | 7.51 | 7.51 | 7.51 | -1.96% | 96,924 |
| Jul 30, 2025 | 7.55 | 7.69 | 7.50 | 7.66 | 7.66 | -0.78% | 63,963 |
| Jul 29, 2025 | 7.64 | 7.80 | 7.63 | 7.72 | 7.72 | 2.52% | 29,801 |
| Jul 28, 2025 | 7.69 | 7.72 | 7.53 | 7.53 | 7.53 | -1.18% | 102,482 |
| Jul 25, 2025 | 7.53 | 7.62 | 7.51 | 7.62 | 7.62 | 0.66% | 73,463 |
| Jul 24, 2025 | 7.51 | 7.60 | 7.51 | 7.57 | 7.57 | 2.57% | 72,218 |
| Jul 23, 2025 | 7.29 | 7.38 | 7.29 | 7.38 | 7.38 | 2.36% | 189,971 |
| Jul 22, 2025 | 7.26 | 7.27 | 7.15 | 7.21 | 7.21 | -0.96% | 20,143 |
| Jul 21, 2025 | 7.23 | 7.29 | 7.18 | 7.28 | 7.28 | 0.41% | 31,326 |
| Jul 18, 2025 | 7.31 | 7.32 | 7.24 | 7.25 | 7.25 | -0.55% | 30,199 |
| Jul 17, 2025 | 7.23 | 7.29 | 7.21 | 7.29 | 7.29 | 1.39% | 32,517 |
| Jul 16, 2025 | 7.15 | 7.24 | 7.15 | 7.19 | 7.19 | 0.70% | 33,522 |
| Jul 15, 2025 | 7.29 | 7.29 | 7.09 | 7.14 | 7.14 | -1.38% | 37,188 |
| Jul 14, 2025 | 7.14 | 7.25 | 7.11 | 7.24 | 7.24 | 0.56% | 67,726 |
| Jul 11, 2025 | 7.32 | 7.32 | 7.17 | 7.20 | 7.20 | -1.91% | 38,248 |
| Jul 10, 2025 | 7.48 | 7.49 | 7.34 | 7.34 | 7.34 | -2.78% | 87,660 |
| Jul 9, 2025 | 7.41 | 7.55 | 7.40 | 7.55 | 7.55 | 2.44% | 76,044 |
| Jul 8, 2025 | 7.30 | 7.39 | 7.30 | 7.37 | 7.37 | 1.10% | 81,319 |
| Jul 7, 2025 | 7.16 | 7.29 | 7.15 | 7.29 | 7.29 | 2.82% | 62,197 |
| Jul 4, 2025 | 7.24 | 7.24 | 7.07 | 7.09 | 7.09 | -2.21% | 87,326 |
| Jul 3, 2025 | 7.10 | 7.25 | 7.08 | 7.25 | 7.25 | 1.83% | 59,719 |
| Jul 2, 2025 | 7.05 | 7.19 | 7.04 | 7.12 | 7.12 | 2.30% | 144,057 |
| Jul 1, 2025 | 7.04 | 7.06 | 6.94 | 6.96 | 6.96 | -0.85% | 68,083 |
| Jun 30, 2025 | 7.03 | 7.05 | 6.96 | 7.02 | 7.02 | -0.14% | 44,418 |
| Jun 27, 2025 | 6.95 | 7.03 | 6.90 | 7.03 | 7.03 | 2.03% | 59,549 |
| Jun 26, 2025 | 6.89 | 6.92 | 6.84 | 6.89 | 6.89 | -0.29% | 37,875 |
| Jun 25, 2025 | 7.04 | 7.04 | 6.89 | 6.91 | 6.91 | -1.99% | 45,409 |
| Jun 24, 2025 | 7.03 | 7.08 | 6.97 | 7.05 | 7.05 | 2.92% | 77,108 |
| Jun 23, 2025 | 6.86 | 6.96 | 6.80 | 6.85 | 6.85 | -1.01% | 113,912 |
| Jun 20, 2025 | 6.86 | 6.96 | 6.86 | 6.92 | 6.92 | 1.76% | 39,309 |
| Jun 19, 2025 | 6.91 | 6.93 | 6.80 | 6.80 | 6.80 | -2.30% | 50,092 |
| Jun 18, 2025 | 6.91 | 6.96 | 6.87 | 6.96 | 6.96 | 0.43% | 78,824 |
| Jun 17, 2025 | 7.05 | 7.05 | 6.91 | 6.93 | 6.93 | -2.81% | 119,246 |
| Jun 16, 2025 | 6.95 | 7.13 | 6.95 | 7.13 | 7.13 | 3.94% | 96,318 |
| Jun 13, 2025 | 6.84 | 6.88 | 6.82 | 6.86 | 6.86 | -1.86% | 137,489 |
| Jun 12, 2025 | 6.92 | 7.04 | 6.88 | 6.99 | 6.99 | 0.29% | 44,845 |
| Jun 11, 2025 | 6.99 | 7.01 | 6.94 | 6.97 | 6.97 | 0.43% | 115,941 |
| Jun 10, 2025 | 7.05 | 7.06 | 6.94 | 6.94 | 6.94 | -1.84% | 120,946 |
| Jun 9, 2025 | 7.09 | 7.09 | 7.04 | 7.07 | 7.07 | - | 48,105 |
| Jun 6, 2025 | 7.05 | 7.12 | 7.01 | 7.07 | 7.07 | 0.28% | 45,780 |
| Jun 5, 2025 | 6.96 | 7.05 | 6.92 | 7.05 | 7.05 | 1.59% | 49,871 |