Banco Santander, S.A. (FRA:BSD2)
Germany · Delayed Price · Currency is EUR 8.88
+0.12 (1.42%)
Last updated: Sep 30, 2025, 9:00 AM CET
Banco Santander Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 30, 2025 | 8.84 | 8.90 | 8.76 | 8.90 | 8.90 | 0.91% | 4,266 |
| Sep 29, 2025 | 8.82 | 8.82 | 8.82 | 8.82 | 8.82 | - | 2,639 |
| Sep 26, 2025 | 8.70 | 8.88 | 8.70 | 8.82 | 8.82 | 0.90% | 5,186 |
| Sep 25, 2025 | 8.75 | 8.78 | 8.68 | 8.74 | 8.74 | -0.25% | 6,232 |
| Sep 24, 2025 | 8.67 | 8.77 | 8.62 | 8.76 | 8.76 | 1.75% | 7,301 |
| Sep 23, 2025 | 8.61 | 8.61 | 8.57 | 8.61 | 8.61 | 1.04% | 2,260 |
| Sep 22, 2025 | 8.75 | 8.75 | 8.52 | 8.52 | 8.52 | -1.91% | 4,906 |
| Sep 19, 2025 | 8.48 | 8.71 | 8.48 | 8.69 | 8.69 | 2.95% | 6,473 |
| Sep 18, 2025 | 8.41 | 8.57 | 8.41 | 8.44 | 8.44 | -0.11% | 6,786 |
| Sep 17, 2025 | 8.44 | 8.47 | 8.39 | 8.45 | 8.45 | -0.12% | 5,555 |
| Sep 16, 2025 | 8.63 | 8.63 | 8.46 | 8.46 | 8.46 | -1.83% | 11,298 |
| Sep 15, 2025 | 8.57 | 8.62 | 8.54 | 8.62 | 8.62 | 2.56% | 6,219 |
| Sep 12, 2025 | 8.58 | 8.60 | 8.40 | 8.40 | 8.40 | -1.73% | 1,121 |
| Sep 11, 2025 | 8.52 | 8.55 | 8.43 | 8.55 | 8.55 | 0.72% | 5,187 |
| Sep 10, 2025 | 8.34 | 8.49 | 8.34 | 8.49 | 8.49 | 1.96% | 4,193 |
| Sep 9, 2025 | 8.22 | 8.33 | 8.22 | 8.33 | 8.33 | 0.97% | 1,910 |
| Sep 8, 2025 | 8.12 | 8.31 | 8.12 | 8.25 | 8.25 | 0.30% | 13,315 |
| Sep 5, 2025 | 8.20 | 8.22 | 8.20 | 8.22 | 8.22 | 0.49% | 5 |
| Sep 4, 2025 | 8.09 | 8.18 | 8.07 | 8.18 | 8.18 | 1.17% | 1,710 |
| Sep 3, 2025 | 8.08 | 8.09 | 8.04 | 8.09 | 8.09 | -0.26% | 8,417 |
| Sep 2, 2025 | 8.15 | 8.15 | 8.03 | 8.11 | 8.11 | -0.64% | 13,221 |
| Sep 1, 2025 | 8.18 | 8.20 | 8.12 | 8.16 | 8.16 | 0.14% | 3,937 |
| Aug 29, 2025 | 8.22 | 8.22 | 8.08 | 8.15 | 8.15 | -1.00% | 15 |
| Aug 28, 2025 | 8.04 | 8.25 | 8.04 | 8.23 | 8.23 | 1.21% | 6,144 |
| Aug 27, 2025 | 8.14 | 8.16 | 8.04 | 8.13 | 8.13 | -0.15% | 7,969 |
| Aug 26, 2025 | 8.21 | 8.21 | 8.12 | 8.14 | 8.14 | -2.01% | 1,602 |
| Aug 25, 2025 | 8.26 | 8.31 | 8.26 | 8.31 | 8.31 | 0.08% | 3,797 |
| Aug 22, 2025 | 8.25 | 8.30 | 8.25 | 8.30 | 8.30 | 0.31% | 1,740 |
| Aug 21, 2025 | 8.12 | 8.28 | 8.12 | 8.28 | 8.28 | 1.72% | 3,691 |
| Aug 20, 2025 | 8.17 | 8.20 | 8.10 | 8.14 | 8.14 | -1.00% | 15,327 |
| Aug 19, 2025 | 8.20 | 8.25 | 8.20 | 8.22 | 8.22 | 0.22% | 13,370 |
| Aug 18, 2025 | 8.28 | 8.28 | 8.09 | 8.20 | 8.20 | -0.39% | 16,479 |
| Aug 15, 2025 | 8.25 | 8.31 | 8.23 | 8.23 | 8.23 | 0.33% | 6,040 |
| Aug 14, 2025 | 8.10 | 8.22 | 8.10 | 8.21 | 8.21 | 1.05% | 11,118 |
| Aug 13, 2025 | 8.06 | 8.13 | 8.05 | 8.12 | 8.12 | 0.89% | 12,340 |
| Aug 12, 2025 | 7.99 | 8.05 | 7.98 | 8.05 | 8.05 | 0.79% | 23,792 |
| Aug 11, 2025 | 7.99 | 7.99 | 7.86 | 7.99 | 7.99 | 0.74% | 4,176 |
| Aug 8, 2025 | 7.77 | 7.93 | 7.77 | 7.93 | 7.93 | 1.88% | 31,607 |
| Aug 7, 2025 | 7.63 | 7.78 | 7.63 | 7.78 | 7.78 | 2.34% | 5,333 |
| Aug 6, 2025 | 7.46 | 7.60 | 7.46 | 7.60 | 7.60 | 1.43% | 1,850 |
| Aug 5, 2025 | 7.49 | 7.50 | 7.38 | 7.50 | 7.50 | 0.55% | 4,759 |
| Aug 4, 2025 | 7.28 | 7.46 | 7.25 | 7.46 | 7.46 | 2.40% | 6,547 |
| Aug 1, 2025 | 7.48 | 7.57 | 7.23 | 7.28 | 7.28 | -4.34% | 43,266 |
| Jul 31, 2025 | 7.69 | 7.73 | 7.61 | 7.61 | 7.61 | -0.28% | 565 |
| Jul 30, 2025 | 7.67 | 7.67 | 7.51 | 7.63 | 7.63 | -1.14% | 12,363 |
| Jul 29, 2025 | 7.62 | 7.75 | 7.62 | 7.72 | 7.72 | 2.12% | 32,871 |
| Jul 28, 2025 | 7.69 | 7.71 | 7.56 | 7.56 | 7.56 | -0.72% | 16,732 |
| Jul 25, 2025 | 7.58 | 7.62 | 7.55 | 7.62 | 7.62 | 0.47% | 2,605 |
| Jul 24, 2025 | 7.48 | 7.58 | 7.48 | 7.58 | 7.58 | 2.50% | 15,107 |
| Jul 23, 2025 | 7.28 | 7.39 | 7.28 | 7.39 | 7.39 | 2.58% | 8,921 |