Banco Santander-Chile (FRA:BSA)
Germany · Delayed Price · Currency is EUR 26.00
-1.00 (-3.70%)
At close: Jun 2, 2026
FRA:BSA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 2, 2026 | 26.00 | 26.00 | 26.00 | 26.00 | 26.00 | -3.70% | - |
| Jun 1, 2026 | 27.00 | 27.00 | 27.00 | 27.00 | 27.00 | 1.50% | - |
| May 29, 2026 | 26.60 | 26.60 | 26.60 | 26.60 | 26.60 | -1.48% | - |
| May 28, 2026 | 27.00 | 27.00 | 27.00 | 27.00 | 27.00 | - | - |
| May 27, 2026 | 27.00 | 27.00 | 27.00 | 27.00 | 27.00 | 2.27% | - |
| May 26, 2026 | 26.40 | 26.40 | 26.40 | 26.40 | 26.40 | - | - |
| May 25, 2026 | 26.40 | 26.40 | 26.40 | 26.40 | 26.40 | -0.75% | - |
| May 22, 2026 | 26.60 | 26.60 | 26.60 | 26.60 | 26.60 | 1.53% | - |
| May 21, 2026 | 26.20 | 26.20 | 26.20 | 26.20 | 26.20 | 3.15% | - |
| May 20, 2026 | 25.40 | 25.40 | 25.40 | 25.40 | 25.40 | -0.78% | - |
| May 19, 2026 | 25.60 | 25.60 | 25.60 | 25.60 | 25.60 | 2.40% | - |
| May 18, 2026 | 25.00 | 25.00 | 25.00 | 25.00 | 25.00 | -2.34% | - |
| May 15, 2026 | 25.60 | 25.60 | 25.60 | 25.60 | 25.60 | 2.40% | - |
| May 14, 2026 | 25.00 | 25.00 | 25.00 | 25.00 | 25.00 | -0.79% | - |
| May 13, 2026 | 25.20 | 25.20 | 25.20 | 25.20 | 25.20 | 1.61% | - |
| May 12, 2026 | 24.80 | 24.80 | 24.80 | 24.80 | 24.80 | -0.80% | - |
| May 11, 2026 | 25.00 | 25.00 | 25.00 | 25.00 | 25.00 | -1.57% | - |
| May 8, 2026 | 25.40 | 25.40 | 25.40 | 25.40 | 25.40 | -3.05% | - |
| May 7, 2026 | 26.20 | 26.20 | 26.20 | 26.20 | 26.20 | 2.34% | - |
| May 6, 2026 | 25.60 | 25.60 | 25.60 | 25.60 | 25.60 | -0.78% | - |
| May 5, 2026 | 25.80 | 25.80 | 25.80 | 25.80 | 25.80 | -2.27% | - |
| May 4, 2026 | 26.40 | 26.40 | 26.40 | 26.40 | 26.40 | 3.12% | - |
| Apr 30, 2026 | 25.60 | 25.60 | 25.60 | 25.60 | 25.60 | -3.89% | - |
| Apr 29, 2026 | 27.60 | 27.60 | 27.60 | 27.60 | 26.64 | -1.43% | - |
| Apr 28, 2026 | 28.00 | 28.00 | 28.00 | 28.00 | 27.02 | -0.71% | - |
| Apr 27, 2026 | 28.20 | 28.20 | 28.20 | 28.20 | 27.22 | 0.71% | - |
| Apr 24, 2026 | 28.00 | 28.00 | 28.00 | 28.00 | 27.02 | - | - |
| Apr 23, 2026 | 28.00 | 28.00 | 28.00 | 28.00 | 27.02 | -2.78% | - |
| Apr 22, 2026 | 28.80 | 28.80 | 28.80 | 28.80 | 27.79 | -2.70% | - |
| Apr 21, 2026 | 29.60 | 29.60 | 29.60 | 29.60 | 28.57 | - | - |
| Apr 20, 2026 | 29.60 | 29.60 | 29.60 | 29.60 | 28.57 | -0.67% | - |
| Apr 17, 2026 | 29.80 | 29.80 | 29.80 | 29.80 | 28.76 | - | - |
| Apr 16, 2026 | 29.80 | 29.80 | 29.80 | 29.80 | 28.76 | - | - |
| Apr 15, 2026 | 29.80 | 29.80 | 29.80 | 29.80 | 28.76 | 1.36% | - |
| Apr 14, 2026 | 29.40 | 29.40 | 29.40 | 29.40 | 28.37 | 0.68% | - |
| Apr 13, 2026 | 29.20 | 29.20 | 29.20 | 29.20 | 28.18 | -0.68% | - |
| Apr 10, 2026 | 29.40 | 29.40 | 29.40 | 29.40 | 28.37 | 2.08% | - |
| Apr 9, 2026 | 28.80 | 28.80 | 28.80 | 28.80 | 27.79 | - | - |
| Apr 8, 2026 | 28.80 | 28.80 | 28.80 | 28.80 | 27.79 | 2.13% | - |
| Apr 7, 2026 | 28.20 | 28.20 | 28.20 | 28.20 | 27.22 | - | - |
| Apr 2, 2026 | 28.20 | 28.20 | 28.20 | 28.20 | 27.22 | -0.70% | - |
| Apr 1, 2026 | 28.40 | 28.40 | 28.40 | 28.40 | 27.41 | 3.65% | - |
| Mar 31, 2026 | 27.40 | 27.40 | 27.40 | 27.40 | 26.44 | 1.48% | - |
| Mar 30, 2026 | 27.00 | 27.00 | 27.00 | 27.00 | 26.06 | -1.46% | - |
| Mar 27, 2026 | 27.40 | 27.40 | 27.40 | 27.40 | 26.44 | 0.74% | - |
| Mar 26, 2026 | 27.20 | 27.20 | 27.20 | 27.20 | 26.25 | -0.73% | - |
| Mar 25, 2026 | 27.40 | 27.40 | 27.40 | 27.40 | 26.44 | 0.74% | - |
| Mar 24, 2026 | 27.20 | 27.20 | 27.20 | 27.20 | 26.25 | 4.62% | - |
| Mar 23, 2026 | 26.00 | 26.00 | 26.00 | 26.00 | 25.09 | -4.41% | - |
| Mar 20, 2026 | 27.20 | 27.20 | 27.20 | 27.20 | 26.25 | 2.26% | - |