Banco Santander-Chile (FRA:BSA)
Germany · Delayed Price · Currency is EUR 28.80
-0.80 (-2.70%)
At close: Apr 22, 2026
FRA:BSA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 23, 2026 | 28.00 | 28.00 | 28.00 | 28.00 | 28.00 | -2.78% | - |
| Apr 22, 2026 | 28.80 | 28.80 | 28.80 | 28.80 | 28.80 | -2.70% | - |
| Apr 21, 2026 | 29.60 | 29.60 | 29.60 | 29.60 | 29.60 | - | - |
| Apr 20, 2026 | 29.60 | 29.60 | 29.60 | 29.60 | 29.60 | -0.67% | - |
| Apr 17, 2026 | 29.80 | 29.80 | 29.80 | 29.80 | 29.80 | - | - |
| Apr 16, 2026 | 29.80 | 29.80 | 29.80 | 29.80 | 29.80 | - | - |
| Apr 15, 2026 | 29.80 | 29.80 | 29.80 | 29.80 | 29.80 | 1.36% | - |
| Apr 14, 2026 | 29.40 | 29.40 | 29.40 | 29.40 | 29.40 | 0.68% | - |
| Apr 13, 2026 | 29.20 | 29.20 | 29.20 | 29.20 | 29.20 | -0.68% | - |
| Apr 10, 2026 | 29.40 | 29.40 | 29.40 | 29.40 | 29.40 | 2.08% | - |
| Apr 9, 2026 | 28.80 | 28.80 | 28.80 | 28.80 | 28.80 | - | - |
| Apr 8, 2026 | 28.80 | 28.80 | 28.80 | 28.80 | 28.80 | 2.13% | - |
| Apr 7, 2026 | 28.20 | 28.20 | 28.20 | 28.20 | 28.20 | - | - |
| Apr 2, 2026 | 28.20 | 28.20 | 28.20 | 28.20 | 28.20 | -0.70% | - |
| Apr 1, 2026 | 28.40 | 28.40 | 28.40 | 28.40 | 28.40 | 3.65% | - |
| Mar 31, 2026 | 27.40 | 27.40 | 27.40 | 27.40 | 27.40 | 1.48% | - |
| Mar 30, 2026 | 27.00 | 27.00 | 27.00 | 27.00 | 27.00 | -1.46% | - |
| Mar 27, 2026 | 27.40 | 27.40 | 27.40 | 27.40 | 27.40 | 0.74% | - |
| Mar 26, 2026 | 27.20 | 27.20 | 27.20 | 27.20 | 27.20 | -0.73% | - |
| Mar 25, 2026 | 27.40 | 27.40 | 27.40 | 27.40 | 27.40 | 0.74% | - |
| Mar 24, 2026 | 27.20 | 27.20 | 27.20 | 27.20 | 27.20 | 4.62% | - |
| Mar 23, 2026 | 26.00 | 26.00 | 26.00 | 26.00 | 26.00 | -4.41% | - |
| Mar 20, 2026 | 27.20 | 27.20 | 27.20 | 27.20 | 27.20 | 2.26% | - |
| Mar 19, 2026 | 26.60 | 26.60 | 26.60 | 26.60 | 26.60 | -1.48% | - |
| Mar 18, 2026 | 27.00 | 27.00 | 27.00 | 27.00 | 27.00 | 0.75% | - |
| Mar 17, 2026 | 26.80 | 26.80 | 26.80 | 26.80 | 26.80 | 0.75% | - |
| Mar 16, 2026 | 26.60 | 26.60 | 26.60 | 26.60 | 26.60 | 2.31% | - |
| Mar 13, 2026 | 26.00 | 26.00 | 26.00 | 26.00 | 26.00 | -2.99% | - |
| Mar 12, 2026 | 27.00 | 27.00 | 26.80 | 26.80 | 26.80 | -3.60% | 400 |
| Mar 11, 2026 | 27.80 | 27.80 | 27.80 | 27.80 | 27.80 | 2.96% | - |
| Mar 10, 2026 | 27.00 | 27.00 | 27.00 | 27.00 | 27.00 | 3.85% | - |
| Mar 9, 2026 | 26.00 | 26.00 | 26.00 | 26.00 | 26.00 | -0.76% | - |
| Mar 6, 2026 | 26.20 | 26.20 | 26.20 | 26.20 | 26.20 | -2.24% | - |
| Mar 5, 2026 | 26.80 | 26.80 | 26.80 | 26.80 | 26.80 | 3.88% | - |
| Mar 4, 2026 | 25.80 | 25.80 | 25.80 | 25.80 | 25.80 | -5.84% | - |
| Mar 3, 2026 | 27.40 | 27.40 | 27.40 | 27.40 | 27.40 | -0.72% | - |
| Mar 2, 2026 | 27.60 | 27.60 | 27.60 | 27.60 | 27.60 | -4.83% | - |
| Feb 27, 2026 | 29.00 | 29.00 | 29.00 | 29.00 | 29.00 | -1.36% | - |
| Feb 26, 2026 | 29.40 | 29.40 | 29.40 | 29.40 | 29.40 | -1.34% | - |
| Feb 25, 2026 | 29.80 | 29.80 | 29.80 | 29.80 | 29.80 | 0.68% | - |
| Feb 24, 2026 | 29.60 | 29.60 | 29.60 | 29.60 | 29.60 | 0.68% | - |
| Feb 23, 2026 | 29.40 | 29.40 | 29.40 | 29.40 | 29.40 | - | - |
| Feb 20, 2026 | 29.40 | 29.40 | 29.40 | 29.40 | 29.40 | -0.68% | - |
| Feb 19, 2026 | 29.40 | 29.60 | 29.40 | 29.60 | 29.60 | 2.07% | 109 |
| Feb 18, 2026 | 29.00 | 29.00 | 29.00 | 29.00 | 29.00 | -0.68% | - |
| Feb 17, 2026 | 29.20 | 29.20 | 29.20 | 29.20 | 29.20 | -0.68% | - |
| Feb 16, 2026 | 29.40 | 29.40 | 29.40 | 29.40 | 29.40 | 0.68% | - |
| Feb 13, 2026 | 29.20 | 29.20 | 29.20 | 29.20 | 29.20 | -3.95% | - |
| Feb 12, 2026 | 30.40 | 30.40 | 30.40 | 30.40 | 30.40 | 2.01% | - |
| Feb 11, 2026 | 29.80 | 29.80 | 29.80 | 29.80 | 29.80 | -1.97% | - |