Banco Santander, S.A. (FRA:BSD2)
Germany flag Germany · Delayed Price · Currency is EUR
8.39
+0.01 (0.07%)
At close: Oct 23, 2025

Banco Santander Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 23, 20258.398.448.348.348.340.43%6,963
Oct 22, 20258.318.438.308.308.30-1.23%943
Oct 21, 20258.468.488.418.418.410.02%8,260
Oct 20, 20258.528.528.408.408.401.38%2,545
Oct 17, 20258.408.408.168.298.29-2.10%40,258
Oct 16, 20258.498.508.448.478.470.81%2,481
Oct 15, 20258.568.638.408.408.40-0.77%14,789
Oct 14, 20258.608.608.468.468.46-1.62%4,131
Oct 13, 20258.508.608.508.608.601.28%850
Oct 10, 20258.648.768.498.498.49-2.20%3,230
Oct 9, 20258.768.768.688.698.69-0.30%5,606
Oct 8, 20258.588.788.588.718.712.21%9,807
Oct 7, 20258.638.708.528.528.52-2.09%1,589
Oct 6, 20258.808.808.668.718.71-0.43%7,750
Oct 3, 20258.678.818.678.748.740.49%3,500
Oct 2, 20258.958.958.708.708.70-1.59%10,826
Oct 1, 20258.978.978.748.848.84-0.66%1,760
Sep 30, 20258.848.908.768.908.901.17%4,266
Sep 29, 20258.858.858.798.808.80-0.26%2,639
Sep 26, 20258.708.888.708.828.820.90%5,186
Sep 25, 20258.758.788.688.748.74-0.25%6,232
Sep 24, 20258.678.778.628.768.761.75%7,301
Sep 23, 20258.618.618.578.618.611.04%2,260
Sep 22, 20258.758.758.528.528.52-1.91%4,906
Sep 19, 20258.488.718.488.698.692.95%6,473
Sep 18, 20258.418.578.418.448.44-0.11%6,786
Sep 17, 20258.448.478.398.458.45-0.12%5,555
Sep 16, 20258.638.638.468.468.46-1.83%11,298
Sep 15, 20258.578.628.548.628.622.56%6,219
Sep 12, 20258.588.608.408.408.40-1.73%1,121
Sep 11, 20258.528.558.438.558.550.72%5,187
Sep 10, 20258.348.498.348.498.491.96%4,193
Sep 9, 20258.228.338.228.338.330.97%1,910
Sep 8, 20258.128.318.128.258.250.30%13,315
Sep 5, 20258.208.228.208.228.220.49%5
Sep 4, 20258.098.188.078.188.181.17%1,710
Sep 3, 20258.088.098.048.098.09-0.26%8,417
Sep 2, 20258.158.158.038.118.11-0.64%13,221
Sep 1, 20258.188.208.128.168.160.14%3,937
Aug 29, 20258.228.228.088.158.15-1.00%15
Aug 28, 20258.048.258.048.238.231.21%6,144
Aug 27, 20258.148.168.048.138.13-0.15%7,969
Aug 26, 20258.218.218.128.148.14-2.01%1,602
Aug 25, 20258.268.318.268.318.310.08%3,797
Aug 22, 20258.258.308.258.308.300.31%1,740
Aug 21, 20258.128.288.128.288.281.72%3,691
Aug 20, 20258.178.208.108.148.14-1.00%15,327
Aug 19, 20258.208.258.208.228.220.22%13,370
Aug 18, 20258.288.288.098.208.20-0.39%16,479
Aug 15, 20258.258.318.238.238.230.33%6,040