Banco Santander, S.A. (FRA:BSD2)
Germany · Delayed Price · Currency is EUR 8.34
+0.05 (0.63%)
Last updated: Sep 9, 2025, 5:35 PM CET
Banco Santander Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 9, 2025 | 8.28 | 8.34 | 8.19 | 8.34 | - | 0.63% | 41,360 |
| Sep 8, 2025 | 8.13 | 8.28 | 8.13 | 8.28 | - | 2.32% | 35,696 |
| Sep 5, 2025 | 8.21 | 8.25 | 8.06 | 8.10 | - | -1.16% | 82,646 |
| Sep 4, 2025 | 8.08 | 8.19 | 8.05 | 8.19 | - | 1.34% | 23,818 |
| Sep 3, 2025 | 8.03 | 8.08 | 7.99 | 8.08 | - | 0.41% | 27,285 |
| Sep 2, 2025 | 8.21 | 8.21 | 8.00 | 8.05 | - | -1.63% | 13,162 |
| Sep 1, 2025 | 8.19 | 8.20 | 8.13 | 8.18 | - | 0.40% | 31,643 |
| Aug 29, 2025 | 8.17 | 8.19 | 8.05 | 8.15 | - | -0.98% | 49,590 |
| Aug 28, 2025 | 8.13 | 8.26 | 8.13 | 8.23 | - | 2.26% | 107,418 |
| Aug 27, 2025 | 8.17 | 8.18 | 8.00 | 8.05 | - | -1.14% | 31,776 |
| Aug 26, 2025 | 8.13 | 8.20 | 8.10 | 8.14 | - | -1.64% | 50,391 |
| Aug 25, 2025 | 8.26 | 8.34 | 8.26 | 8.28 | - | -0.45% | 33,935 |
| Aug 22, 2025 | 8.23 | 8.31 | 8.23 | 8.31 | - | 0.86% | 21,004 |
| Aug 21, 2025 | 8.20 | 8.24 | 8.13 | 8.24 | - | 0.94% | 26,149 |
| Aug 20, 2025 | 8.19 | 8.19 | 8.12 | 8.17 | - | -0.95% | 15,126 |
| Aug 19, 2025 | 8.23 | 8.31 | 8.22 | 8.24 | - | 0.54% | 134,950 |
| Aug 18, 2025 | 8.17 | 8.20 | 8.10 | 8.20 | - | -0.35% | 27,482 |
| Aug 15, 2025 | 8.30 | 8.32 | 8.22 | 8.23 | - | 0.35% | 18,234 |
| Aug 14, 2025 | 8.14 | 8.21 | 8.13 | 8.20 | - | 0.90% | 42,639 |
| Aug 13, 2025 | 8.06 | 8.15 | 8.04 | 8.13 | - | 1.31% | 50,381 |
| Aug 12, 2025 | 8.03 | 8.05 | 7.96 | 8.02 | - | 0.53% | 43,659 |
| Aug 11, 2025 | 7.98 | 7.98 | 7.82 | 7.98 | - | 0.47% | 59,277 |
| Aug 8, 2025 | 7.81 | 7.95 | 7.79 | 7.94 | - | 2.23% | 29,819 |
| Aug 7, 2025 | 7.66 | 7.80 | 7.64 | 7.77 | - | 2.22% | 146,705 |
| Aug 6, 2025 | 7.51 | 7.60 | 7.49 | 7.60 | - | 0.97% | 47,267 |
| Aug 5, 2025 | 7.48 | 7.53 | 7.37 | 7.53 | - | 1.14% | 44,100 |
| Aug 4, 2025 | 7.29 | 7.48 | 7.29 | 7.44 | - | 3.32% | 73,997 |
| Aug 1, 2025 | 7.44 | 7.46 | 7.17 | 7.20 | - | -4.11% | 136,911 |
| Jul 31, 2025 | 7.72 | 7.74 | 7.51 | 7.51 | - | -1.96% | 96,924 |
| Jul 30, 2025 | 7.55 | 7.69 | 7.50 | 7.66 | - | -0.76% | 63,963 |
| Jul 29, 2025 | 7.64 | 7.80 | 7.63 | 7.72 | - | 2.59% | 29,801 |
| Jul 28, 2025 | 7.69 | 7.72 | 7.53 | 7.53 | - | -1.16% | 102,482 |
| Jul 25, 2025 | 7.53 | 7.62 | 7.51 | 7.62 | - | 0.66% | 73,463 |
| Jul 24, 2025 | 7.51 | 7.60 | 7.51 | 7.57 | - | 2.49% | 72,218 |
| Jul 23, 2025 | 7.29 | 7.38 | 7.29 | 7.38 | - | 2.34% | 189,971 |
| Jul 22, 2025 | 7.26 | 7.27 | 7.15 | 7.21 | - | -0.99% | 20,143 |
| Jul 21, 2025 | 7.23 | 7.29 | 7.18 | 7.28 | - | 0.47% | 31,326 |
| Jul 18, 2025 | 7.31 | 7.32 | 7.24 | 7.25 | - | -0.60% | 30,199 |
| Jul 17, 2025 | 7.23 | 7.29 | 7.21 | 7.29 | - | 1.52% | 32,517 |
| Jul 16, 2025 | 7.15 | 7.24 | 7.15 | 7.19 | - | 0.60% | 33,522 |
| Jul 15, 2025 | 7.29 | 7.29 | 7.09 | 7.14 | - | -1.38% | 37,188 |
| Jul 14, 2025 | 7.14 | 7.25 | 7.11 | 7.24 | - | 0.53% | 67,726 |
| Jul 11, 2025 | 7.32 | 7.32 | 7.17 | 7.20 | - | -1.85% | 38,248 |
| Jul 10, 2025 | 7.48 | 7.49 | 7.34 | 7.34 | - | -2.74% | 87,660 |
| Jul 9, 2025 | 7.41 | 7.55 | 7.40 | 7.55 | - | 2.44% | 76,044 |
| Jul 8, 2025 | 7.30 | 7.39 | 7.30 | 7.37 | - | 1.01% | 81,319 |
| Jul 7, 2025 | 7.16 | 7.29 | 7.15 | 7.29 | - | 2.89% | 62,197 |
| Jul 4, 2025 | 7.24 | 7.24 | 7.07 | 7.09 | - | -2.23% | 87,326 |
| Jul 3, 2025 | 7.10 | 7.25 | 7.08 | 7.25 | - | 1.85% | 59,719 |
| Jul 2, 2025 | 7.05 | 7.19 | 7.04 | 7.12 | - | 1.40% | 144,057 |