Banco Santander, S.A. (FRA:BSD2)
Germany · Delayed Price · Currency is EUR 9.30
+0.08 (0.87%)
At close: Nov 28, 2025
Banco Santander Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Nov 14, 2025 | 9.46 | 9.46 | 9.23 | 9.27 | 9.27 | -2.40% | 6,208 |
| Nov 13, 2025 | 9.47 | 9.59 | 9.47 | 9.50 | 9.50 | -0.52% | 21,890 |
| Nov 12, 2025 | 9.32 | 9.58 | 9.32 | 9.55 | 9.55 | 2.50% | 1,625 |
| Nov 11, 2025 | 9.22 | 9.32 | 9.19 | 9.32 | 9.32 | 1.94% | 2,742 |
| Nov 10, 2025 | 8.91 | 9.14 | 8.91 | 9.14 | 9.14 | 2.88% | 21,879 |
| Nov 7, 2025 | 8.95 | 8.95 | 8.85 | 8.88 | 8.88 | -0.78% | 6,615 |
| Nov 6, 2025 | 8.86 | 8.95 | 8.84 | 8.95 | 8.95 | 1.14% | 6,287 |
| Nov 5, 2025 | 8.73 | 8.85 | 8.73 | 8.85 | 8.85 | 0.36% | 3,105 |
| Nov 4, 2025 | 8.57 | 8.82 | 8.57 | 8.82 | 8.82 | -0.57% | 1,765 |
| Nov 3, 2025 | 8.85 | 8.92 | 8.80 | 8.87 | 8.87 | 0.78% | 15,045 |
| Oct 31, 2025 | 8.75 | 8.80 | 8.73 | 8.80 | 8.80 | -0.31% | 707 |
| Oct 30, 2025 | 8.84 | 8.84 | 8.64 | 8.83 | 8.83 | -1.59% | 790 |
| Oct 29, 2025 | 8.55 | 8.98 | 8.55 | 8.97 | 8.88 | 4.10% | 20,331 |
| Oct 28, 2025 | 8.45 | 8.62 | 8.45 | 8.62 | 8.53 | 1.29% | 8,182 |
| Oct 27, 2025 | 8.44 | 8.51 | 8.44 | 8.51 | 8.42 | 1.86% | 5,172 |
| Oct 24, 2025 | 8.32 | 8.36 | 8.32 | 8.36 | 8.27 | 0.20% | 4,000 |
| Oct 23, 2025 | 8.39 | 8.44 | 8.34 | 8.34 | 8.25 | 0.43% | 6,963 |
| Oct 22, 2025 | 8.31 | 8.43 | 8.30 | 8.30 | 8.22 | -1.23% | 943 |
| Oct 21, 2025 | 8.46 | 8.48 | 8.41 | 8.41 | 8.32 | 0.02% | 8,260 |
| Oct 20, 2025 | 8.52 | 8.52 | 8.40 | 8.40 | 8.32 | 1.38% | 2,545 |
| Oct 17, 2025 | 8.40 | 8.40 | 8.16 | 8.29 | 8.20 | -2.10% | 40,258 |
| Oct 16, 2025 | 8.49 | 8.50 | 8.44 | 8.47 | 8.38 | 0.81% | 2,481 |
| Oct 15, 2025 | 8.56 | 8.63 | 8.40 | 8.40 | 8.31 | -0.77% | 14,789 |
| Oct 14, 2025 | 8.60 | 8.60 | 8.46 | 8.46 | 8.38 | -1.62% | 4,131 |
| Oct 13, 2025 | 8.50 | 8.60 | 8.50 | 8.60 | 8.51 | 1.28% | 850 |
| Oct 10, 2025 | 8.64 | 8.76 | 8.49 | 8.49 | 8.41 | -2.20% | 3,230 |
| Oct 9, 2025 | 8.76 | 8.76 | 8.68 | 8.69 | 8.59 | -0.30% | 5,606 |
| Oct 8, 2025 | 8.58 | 8.78 | 8.58 | 8.71 | 8.62 | 2.21% | 9,807 |
| Oct 7, 2025 | 8.63 | 8.70 | 8.52 | 8.52 | 8.43 | -2.09% | 1,589 |
| Oct 6, 2025 | 8.80 | 8.80 | 8.66 | 8.71 | 8.61 | -0.43% | 7,750 |
| Oct 3, 2025 | 8.67 | 8.81 | 8.67 | 8.74 | 8.65 | 0.49% | 3,500 |
| Oct 2, 2025 | 8.95 | 8.95 | 8.70 | 8.70 | 8.61 | -1.59% | 10,826 |
| Oct 1, 2025 | 8.97 | 8.97 | 8.74 | 8.84 | 8.75 | -0.66% | 1,760 |
| Sep 30, 2025 | 8.84 | 8.90 | 8.76 | 8.90 | 8.81 | 1.17% | 4,266 |
| Sep 29, 2025 | 8.85 | 8.85 | 8.79 | 8.80 | 8.71 | -0.26% | 2,639 |
| Sep 26, 2025 | 8.70 | 8.88 | 8.70 | 8.82 | 8.73 | 0.90% | 5,186 |
| Sep 25, 2025 | 8.75 | 8.78 | 8.68 | 8.74 | 8.65 | -0.25% | 6,232 |
| Sep 24, 2025 | 8.67 | 8.77 | 8.62 | 8.76 | 8.67 | 1.75% | 7,301 |
| Sep 23, 2025 | 8.61 | 8.61 | 8.57 | 8.61 | 8.52 | 1.04% | 2,260 |