Banco Santander, S.A. (FRA:BSD)
Germany · Delayed Price · Currency is EUR 14.90
+5.35 (56.02%)
At close: Jul 28, 2026
FRA:BSD Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 28, 2026 | 10.10 | 14.90 | 10.00 | 14.90 | 14.90 | 56.02% | 200 |
| Jul 27, 2026 | 9.55 | 9.55 | 9.55 | 9.55 | 9.55 | - | - |
| Jul 24, 2026 | 9.55 | 9.55 | 9.55 | 9.55 | 9.55 | -3.54% | - |
| Jul 23, 2026 | 9.85 | 9.90 | 9.85 | 9.90 | 9.90 | 1.02% | - |
| Jul 22, 2026 | 9.80 | 9.80 | 9.80 | 9.80 | 9.80 | 2.62% | - |
| Jul 21, 2026 | 9.60 | 9.60 | 9.55 | 9.55 | 9.55 | -2.55% | - |
| Jul 20, 2026 | 9.80 | 9.85 | 9.80 | 9.80 | 9.80 | 1.03% | - |
| Jul 17, 2026 | 9.60 | 9.75 | 9.60 | 9.70 | 9.70 | -1.52% | - |
| Jul 16, 2026 | 9.85 | 9.85 | 9.80 | 9.85 | 9.85 | 1.03% | - |
| Jul 15, 2026 | 9.75 | 9.75 | 9.75 | 9.75 | 9.75 | -0.51% | - |
| Jul 14, 2026 | 9.75 | 9.80 | 9.75 | 9.80 | 9.80 | -0.51% | - |
| Jul 13, 2026 | 9.80 | 9.85 | 9.80 | 9.85 | 9.85 | 1.03% | - |
| Jul 10, 2026 | 9.80 | 9.80 | 9.75 | 9.75 | 9.75 | 1.04% | - |
| Jul 9, 2026 | 9.70 | 9.70 | 9.60 | 9.65 | 9.65 | -4.46% | - |
| Jul 8, 2026 | 9.95 | 10.10 | 9.95 | 10.10 | 10.10 | - | - |
| Jul 7, 2026 | 10.20 | 10.20 | 10.10 | 10.10 | 10.10 | 3.06% | - |
| Jul 6, 2026 | 9.80 | 9.85 | 9.80 | 9.80 | 9.80 | -0.51% | - |
| Jul 3, 2026 | 9.90 | 9.90 | 9.85 | 9.85 | 9.85 | 0.51% | - |
| Jul 2, 2026 | 9.80 | 9.80 | 9.80 | 9.80 | 9.80 | - | - |
| Jul 1, 2026 | 9.70 | 9.80 | 9.70 | 9.80 | 9.80 | 2.08% | - |
| Jun 30, 2026 | 9.60 | 9.60 | 9.60 | 9.60 | 9.60 | 1.05% | - |
| Jun 19, 2026 | 9.50 | 9.50 | 9.50 | 9.50 | 9.50 | 1.60% | - |
| Jun 17, 2026 | 9.35 | 9.35 | 9.35 | 9.35 | 9.35 | 1.63% | 79 |
| Jun 16, 2026 | 9.20 | 9.20 | 9.20 | 9.20 | 9.20 | 9.52% | - |
| Jun 15, 2026 | 8.55 | 8.55 | 8.40 | 8.40 | 8.40 | -5.08% | - |
| Jun 12, 2026 | 8.95 | 8.95 | 8.85 | 8.85 | 8.85 | 4.73% | - |
| Jun 11, 2026 | 8.45 | 8.45 | 8.45 | 8.45 | 8.45 | -2.31% | - |
| Jun 10, 2026 | 8.70 | 8.70 | 8.65 | 8.65 | 8.65 | -30.80% | - |
| May 18, 2026 | 8.15 | 12.50 | 8.15 | 12.50 | 12.50 | 49.70% | 100 |
| May 15, 2026 | 8.15 | 8.35 | 8.15 | 8.35 | 8.35 | - | - |
| May 14, 2026 | 8.35 | 8.35 | 8.30 | 8.35 | 8.35 | -0.60% | - |
| May 13, 2026 | 8.25 | 8.40 | 8.25 | 8.40 | 8.40 | 0.60% | - |
| May 12, 2026 | 8.25 | 8.40 | 8.25 | 8.35 | 8.35 | -1.76% | - |
| May 11, 2026 | 8.45 | 8.50 | 8.45 | 8.50 | 8.50 | 0.59% | - |
| May 8, 2026 | 8.40 | 8.55 | 8.35 | 8.45 | 8.45 | -32.94% | - |
| May 6, 2026 | 8.45 | 12.60 | 8.35 | 12.60 | 12.60 | 55.56% | 79 |
| May 5, 2026 | 8.15 | 8.15 | 8.10 | 8.10 | 8.10 | -4.71% | - |
| May 4, 2026 | 8.45 | 8.50 | 8.45 | 8.50 | 8.50 | 1.84% | - |
| Apr 30, 2026 | 8.25 | 8.50 | 8.25 | 8.45 | 8.35 | - | - |
| Apr 29, 2026 | 8.65 | 8.65 | 8.40 | 8.45 | 8.35 | 0.60% | - |
| Apr 28, 2026 | 8.45 | 8.45 | 8.40 | 8.40 | 8.30 | -2.33% | - |
| Apr 27, 2026 | 8.60 | 8.60 | 8.60 | 8.60 | 8.49 | 2.99% | - |
| Apr 24, 2026 | 8.20 | 8.35 | 8.20 | 8.35 | 8.25 | -2.91% | - |
| Apr 23, 2026 | 8.50 | 8.60 | 8.45 | 8.60 | 8.49 | -0.58% | - |
| Apr 22, 2026 | 8.65 | 8.65 | 8.55 | 8.65 | 8.54 | 0.58% | - |
| Apr 21, 2026 | 8.85 | 8.85 | 8.60 | 8.60 | 8.49 | -1.15% | - |
| Apr 20, 2026 | 8.40 | 8.70 | 8.40 | 8.70 | 8.59 | 1.75% | - |
| Apr 17, 2026 | 8.50 | 8.55 | 8.50 | 8.55 | 8.45 | -0.58% | - |
| Apr 16, 2026 | 8.65 | 8.65 | 8.60 | 8.60 | 8.49 | - | - |
| Apr 15, 2026 | 8.65 | 8.65 | 8.60 | 8.60 | 8.49 | 0.58% | - |