Banco Santander, S.A. (FRA:BSD2)
Germany · Delayed Price · Currency is EUR 10.80
+0.16 (1.47%)
At close: Jan 29, 2026
Banco Santander Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 30, 2026 | 10.68 | 10.85 | 10.65 | 10.83 | 10.83 | 0.28% | 6,186 |
| Jan 29, 2026 | 10.65 | 10.82 | 10.61 | 10.80 | 10.80 | 1.47% | 14,929 |
| Jan 28, 2026 | 10.79 | 10.79 | 10.52 | 10.65 | 10.65 | -1.06% | 11,168 |
| Jan 27, 2026 | 10.75 | 10.78 | 10.70 | 10.76 | 10.76 | 0.17% | 6,587 |
| Jan 26, 2026 | 10.50 | 10.74 | 10.50 | 10.74 | 10.74 | 2.72% | 7,221 |
| Jan 23, 2026 | 10.68 | 10.68 | 10.46 | 10.46 | 10.46 | -0.51% | 2,455 |
| Jan 22, 2026 | 10.52 | 10.62 | 10.43 | 10.51 | 10.51 | 2.72% | 5,700 |
| Jan 21, 2026 | 10.24 | 10.31 | 10.12 | 10.24 | 10.24 | 0.08% | 13,855 |
| Jan 20, 2026 | 10.34 | 10.43 | 10.23 | 10.23 | 10.23 | -2.55% | 5,925 |
| Jan 19, 2026 | 10.16 | 10.50 | 10.16 | 10.50 | 10.50 | -0.10% | 2,343 |
| Jan 16, 2026 | 10.53 | 10.53 | 10.44 | 10.51 | 10.51 | 0.04% | 10,533 |
| Jan 15, 2026 | 10.56 | 10.60 | 10.50 | 10.50 | 10.50 | 0.04% | 5,367 |
| Jan 14, 2026 | 10.49 | 10.55 | 10.44 | 10.50 | 10.50 | -0.27% | 11,131 |
| Jan 13, 2026 | 10.44 | 10.54 | 10.29 | 10.53 | 10.53 | 0.98% | 10,790 |
| Jan 12, 2026 | 10.22 | 10.42 | 9.99 | 10.42 | 10.42 | 2.10% | 4,920 |
| Jan 9, 2026 | 10.25 | 10.26 | 10.17 | 10.21 | 10.21 | -0.37% | 68,692 |
| Jan 8, 2026 | 10.09 | 10.25 | 10.09 | 10.25 | 10.25 | 1.05% | 6,797 |
| Jan 7, 2026 | 10.27 | 10.27 | 10.10 | 10.14 | 10.14 | -1.53% | 36,871 |
| Jan 6, 2026 | 10.36 | 10.44 | 10.27 | 10.30 | 10.30 | -0.19% | 15,394 |
| Jan 5, 2026 | 10.34 | 10.36 | 10.17 | 10.32 | 10.32 | 0.31% | 14,547 |
| Jan 2, 2026 | 10.07 | 10.29 | 10.07 | 10.29 | 10.29 | 1.68% | 1,945 |
| Dec 30, 2025 | 9.96 | 10.12 | 9.96 | 10.12 | 10.12 | 1.57% | 4,663 |
| Dec 29, 2025 | 9.99 | 10.01 | 9.92 | 9.96 | 9.96 | -0.64% | 6,740 |
| Dec 23, 2025 | 9.99 | 10.03 | 9.87 | 10.03 | 10.03 | 0.58% | 6,560 |
| Dec 22, 2025 | 10.05 | 10.08 | 9.93 | 9.97 | 9.97 | -0.62% | 17,324 |
| Dec 19, 2025 | 9.91 | 10.03 | 9.90 | 10.03 | 10.03 | 0.59% | 12,428 |
| Dec 18, 2025 | 9.86 | 9.97 | 9.85 | 9.97 | 9.97 | 0.73% | 7,151 |
| Dec 17, 2025 | 9.94 | 9.94 | 9.85 | 9.90 | 9.90 | 0.49% | 9,125 |
| Dec 16, 2025 | 9.76 | 9.98 | 9.76 | 9.85 | 9.85 | 0.45% | 6,703 |
| Dec 15, 2025 | 9.74 | 9.83 | 9.74 | 9.81 | 9.81 | 2.06% | 7,442 |
| Dec 12, 2025 | 9.81 | 9.85 | 9.53 | 9.61 | 9.61 | -2.41% | 7,456 |
| Dec 11, 2025 | 9.60 | 9.85 | 9.59 | 9.85 | 9.85 | 2.88% | 3,234 |
| Dec 10, 2025 | 9.48 | 9.58 | 9.48 | 9.57 | 9.57 | 0.74% | 9,058 |
| Dec 9, 2025 | 9.50 | 9.55 | 9.49 | 9.50 | 9.50 | 0.32% | 4,793 |
| Dec 8, 2025 | 9.50 | 9.50 | 9.34 | 9.47 | 9.47 | 0.08% | 9,073 |
| Dec 5, 2025 | 9.53 | 9.58 | 9.46 | 9.46 | 9.46 | 0.58% | 8,260 |
| Dec 4, 2025 | 9.39 | 9.41 | 9.38 | 9.41 | 9.41 | -0.29% | 2,287 |
| Dec 3, 2025 | 9.47 | 9.47 | 9.42 | 9.43 | 9.43 | -0.07% | 2,519 |
| Dec 2, 2025 | 9.27 | 9.45 | 9.27 | 9.44 | 9.44 | 1.30% | 3,660 |
| Dec 1, 2025 | 9.31 | 9.32 | 9.20 | 9.32 | 9.32 | 0.24% | 8,420 |
| Nov 28, 2025 | 9.24 | 9.30 | 9.22 | 9.30 | 9.30 | 0.87% | 2,698 |
| Nov 27, 2025 | 9.12 | 9.28 | 9.12 | 9.22 | 9.22 | -0.34% | 9,571 |
| Nov 26, 2025 | 9.10 | 9.25 | 9.09 | 9.25 | 9.25 | 2.09% | 11,030 |
| Nov 25, 2025 | 8.86 | 9.06 | 8.83 | 9.06 | 9.06 | 2.07% | 8,108 |
| Nov 24, 2025 | 8.95 | 8.95 | 8.83 | 8.88 | 8.88 | 0.58% | 6,707 |
| Nov 21, 2025 | 8.78 | 8.83 | 8.73 | 8.83 | 8.83 | -1.78% | 3,905 |
| Nov 20, 2025 | 9.12 | 9.12 | 8.94 | 8.99 | 8.99 | 0.36% | 12,170 |
| Nov 19, 2025 | 8.76 | 8.95 | 8.76 | 8.95 | 8.95 | 2.92% | 16,048 |
| Nov 18, 2025 | 8.78 | 8.94 | 8.70 | 8.70 | 8.70 | -4.32% | 13,089 |
| Nov 17, 2025 | 9.30 | 9.40 | 9.09 | 9.09 | 9.09 | -1.94% | 20,568 |