Banco Santander-Chile (FRA:BSA)
Germany · Delayed Price · Currency is EUR 30.00
+0.20 (0.67%)
At close: Jan 28, 2026
Banco Santander-Chile Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 30, 2026 | 29.80 | 30.80 | 29.80 | 30.80 | 30.80 | 3.36% | 7 |
| Jan 29, 2026 | 29.80 | 29.80 | 29.80 | 29.80 | 29.80 | -0.67% | - |
| Jan 28, 2026 | 30.00 | 30.00 | 30.00 | 30.00 | 30.00 | 0.67% | - |
| Jan 27, 2026 | 29.80 | 29.80 | 29.80 | 29.80 | 29.80 | 0.68% | - |
| Jan 26, 2026 | 29.60 | 29.60 | 29.60 | 29.60 | 29.60 | 1.37% | - |
| Jan 23, 2026 | 29.20 | 29.20 | 29.20 | 29.20 | 29.20 | 3.55% | - |
| Jan 22, 2026 | 28.20 | 28.20 | 28.20 | 28.20 | 28.20 | 2.92% | - |
| Jan 21, 2026 | 27.40 | 27.40 | 27.40 | 27.40 | 27.40 | -0.72% | - |
| Jan 20, 2026 | 27.60 | 27.60 | 27.60 | 27.60 | 27.60 | - | - |
| Jan 19, 2026 | 27.60 | 27.60 | 27.60 | 27.60 | 27.60 | -1.43% | - |
| Jan 16, 2026 | 27.20 | 28.00 | 27.20 | 28.00 | 28.00 | 1.45% | 100 |
| Jan 15, 2026 | 27.60 | 27.60 | 27.60 | 27.60 | 27.60 | - | - |
| Jan 14, 2026 | 27.60 | 27.60 | 27.60 | 27.60 | 27.60 | -3.50% | - |
| Jan 13, 2026 | 28.00 | 28.60 | 28.00 | 28.60 | 28.60 | 4.38% | 577 |
| Jan 12, 2026 | 27.40 | 27.40 | 27.40 | 27.40 | 27.40 | -2.14% | - |
| Jan 9, 2026 | 27.20 | 28.00 | 27.20 | 28.00 | 28.00 | 2.94% | 200 |
| Jan 8, 2026 | 27.20 | 27.20 | 27.20 | 27.20 | 27.20 | 0.74% | - |
| Jan 7, 2026 | 27.00 | 27.00 | 27.00 | 27.00 | 27.00 | -4.26% | - |
| Jan 6, 2026 | 26.80 | 28.20 | 26.80 | 28.20 | 28.20 | 7.63% | 100 |
| Jan 5, 2026 | 26.20 | 26.20 | 26.20 | 26.20 | 26.20 | -1.50% | - |
| Jan 2, 2026 | 26.20 | 26.80 | 26.20 | 26.60 | 26.60 | 2.31% | 762 |
| Dec 30, 2025 | 26.00 | 26.00 | 26.00 | 26.00 | 26.00 | -1.52% | - |
| Dec 29, 2025 | 26.40 | 26.40 | 26.40 | 26.40 | 26.40 | 2.33% | 2 |
| Dec 23, 2025 | 25.80 | 25.80 | 25.80 | 25.80 | 25.80 | -2.27% | - |
| Dec 22, 2025 | 25.60 | 26.40 | 25.60 | 26.40 | 26.40 | -0.75% | 35 |
| Dec 19, 2025 | 25.20 | 26.60 | 25.20 | 26.60 | 26.60 | 7.26% | 13 |
| Dec 18, 2025 | 24.80 | 24.80 | 24.80 | 24.80 | 24.80 | -3.88% | - |
| Dec 17, 2025 | 24.80 | 26.00 | 24.80 | 25.80 | 25.80 | 1.57% | 731 |
| Dec 16, 2025 | 25.40 | 25.40 | 25.40 | 25.40 | 25.40 | -4.51% | - |
| Dec 15, 2025 | 26.00 | 26.60 | 26.00 | 26.60 | 26.60 | 3.91% | 300 |
| Dec 12, 2025 | 25.60 | 25.60 | 25.60 | 25.60 | 25.60 | 2.40% | - |
| Dec 11, 2025 | 25.00 | 25.00 | 25.00 | 25.00 | 25.00 | -1.57% | - |
| Dec 10, 2025 | 25.40 | 25.40 | 25.40 | 25.40 | 25.40 | 1.60% | - |
| Dec 9, 2025 | 25.00 | 25.00 | 25.00 | 25.00 | 25.00 | -4.58% | - |
| Dec 8, 2025 | 24.80 | 26.20 | 24.80 | 26.20 | 26.20 | 0.77% | 8 |
| Dec 5, 2025 | 26.00 | 26.00 | 26.00 | 26.00 | 26.00 | 0.78% | - |
| Dec 4, 2025 | 25.80 | 25.80 | 25.80 | 25.80 | 25.80 | - | - |
| Dec 3, 2025 | 25.80 | 25.80 | 25.80 | 25.80 | 25.80 | 1.57% | - |
| Dec 2, 2025 | 25.40 | 25.40 | 25.40 | 25.40 | 25.40 | 1.60% | - |
| Dec 1, 2025 | 25.00 | 25.00 | 25.00 | 25.00 | 25.00 | -1.57% | - |
| Nov 28, 2025 | 25.40 | 25.40 | 25.40 | 25.40 | 25.40 | 0.79% | - |
| Nov 27, 2025 | 25.20 | 25.20 | 25.20 | 25.20 | 25.20 | 0.80% | - |
| Nov 26, 2025 | 25.00 | 25.00 | 25.00 | 25.00 | 25.00 | - | - |
| Nov 25, 2025 | 25.00 | 25.00 | 25.00 | 25.00 | 25.00 | - | - |
| Nov 24, 2025 | 25.00 | 25.00 | 25.00 | 25.00 | 25.00 | 0.81% | - |
| Nov 21, 2025 | 24.80 | 24.80 | 24.80 | 24.80 | 24.80 | -3.13% | - |
| Nov 20, 2025 | 25.40 | 25.60 | 25.40 | 25.60 | 25.60 | 3.23% | 350 |
| Nov 19, 2025 | 24.80 | 24.80 | 24.80 | 24.80 | 24.80 | -0.80% | - |
| Nov 18, 2025 | 24.60 | 25.60 | 24.60 | 25.00 | 25.00 | 1.63% | 1,937 |
| Nov 17, 2025 | 24.60 | 24.60 | 24.60 | 24.60 | 24.60 | -0.81% | - |