Banco Santander, S.A. (FRA:BSD)
Germany · Delayed Price · Currency is EUR 8.40
+0.05 (0.60%)
At close: May 13, 2026
FRA:BSD Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 | 0.59% | - |
| 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% | - |
| Apr 14, 2026 | 8.60 | 8.60 | 8.50 | 8.55 | 8.45 | 8.92% | - |
| Apr 13, 2026 | 7.65 | 7.85 | 7.65 | 7.85 | 7.75 | -7.10% | - |
| Apr 10, 2026 | 8.50 | 8.50 | 8.45 | 8.45 | 8.35 | -0.59% | - |
| Apr 9, 2026 | 8.40 | 8.50 | 8.40 | 8.50 | 8.40 | 6.92% | - |
| Apr 8, 2026 | 8.40 | 8.40 | 7.95 | 7.95 | 7.85 | -1.85% | - |
| Apr 7, 2026 | 8.15 | 8.15 | 8.10 | 8.10 | 8.00 | -1.22% | - |
| Apr 2, 2026 | 7.90 | 8.25 | 7.90 | 8.20 | 8.10 | 3.14% | - |
| Apr 1, 2026 | 8.30 | 8.30 | 7.90 | 7.95 | 7.85 | 3.92% | - |
| Mar 31, 2026 | 7.60 | 7.75 | 7.60 | 7.65 | 7.56 | - | - |
| Mar 30, 2026 | 7.55 | 7.65 | 7.55 | 7.65 | 7.56 | - | - |
| Mar 27, 2026 | 7.70 | 7.70 | 7.65 | 7.65 | 7.56 | -1.92% | - |
| Mar 26, 2026 | 7.90 | 7.90 | 7.80 | 7.80 | 7.70 | - | - |
| Mar 25, 2026 | 7.90 | 7.90 | 7.70 | 7.80 | 7.70 | -2.50% | - |
| Mar 24, 2026 | 7.95 | 8.00 | 7.95 | 8.00 | 7.90 | - | - |
| Mar 23, 2026 | 7.30 | 8.00 | 7.30 | 8.00 | 7.90 | 3.23% | - |
| Mar 20, 2026 | 7.90 | 7.90 | 7.75 | 7.75 | 7.66 | -3.13% | - |
| Mar 19, 2026 | 7.85 | 8.00 | 7.85 | 8.00 | 7.90 | 1.27% | - |
| Mar 18, 2026 | 8.05 | 8.05 | 7.90 | 7.90 | 7.80 | - | - |
| Mar 17, 2026 | 7.90 | 7.90 | 7.90 | 7.90 | 7.80 | -0.63% | - |
| Mar 16, 2026 | 8.00 | 8.00 | 7.95 | 7.95 | 7.85 | - | - |
| Mar 13, 2026 | 7.85 | 8.05 | 7.85 | 7.95 | 7.85 | 0.63% | - |
| Mar 12, 2026 | 8.10 | 8.25 | 7.90 | 7.90 | 7.80 | -4.24% | - |
| Mar 11, 2026 | 8.10 | 8.25 | 8.10 | 8.25 | 8.15 | 4.43% | - |
| Mar 10, 2026 | 8.30 | 8.30 | 7.90 | 7.90 | 7.80 | -0.63% | - |
| Mar 9, 2026 | 7.55 | 7.95 | 7.55 | 7.95 | 7.85 | - | - |
| Mar 6, 2026 | 7.95 | 8.00 | 7.95 | 7.95 | 7.85 | -3.05% | - |
| Mar 5, 2026 | 8.30 | 8.30 | 8.20 | 8.20 | 8.10 | 4.46% | - |
| Mar 4, 2026 | 7.80 | 7.90 | 7.80 | 7.85 | 7.75 | -7.10% | - |
| Mar 3, 2026 | 8.30 | 8.45 | 8.30 | 8.45 | 8.35 | -1.17% | - |
| Mar 2, 2026 | 8.20 | 8.55 | 8.00 | 8.55 | 8.45 | -34.73% | 100 |
| Feb 27, 2026 | 8.85 | 13.10 | 8.85 | 13.10 | 12.94 | 43.96% | 20 |