Banco Santander, S.A. (FRA:BSD2)
Germany · Delayed Price · Currency is EUR 7.43
-0.09 (-1.14%)
Last updated: Aug 1, 2025
Banco Santander Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 1, 2025 | 7.02 | 7.02 | 7.02 | 7.02 | - | - | 68,083 |
| Jun 30, 2025 | 7.03 | 7.05 | 6.96 | 7.02 | - | -0.16% | 44,418 |
| Jun 27, 2025 | 6.95 | 7.03 | 6.90 | 7.03 | - | 2.00% | 59,549 |
| Jun 26, 2025 | 6.89 | 6.92 | 6.84 | 6.89 | - | -0.20% | 37,875 |
| Jun 25, 2025 | 7.04 | 7.04 | 6.89 | 6.91 | - | -2.08% | 45,409 |
| Jun 24, 2025 | 7.03 | 7.08 | 6.97 | 7.05 | - | 2.99% | 77,108 |
| Jun 23, 2025 | 6.86 | 6.96 | 6.80 | 6.85 | - | -0.97% | 113,912 |
| Jun 20, 2025 | 6.86 | 6.96 | 6.86 | 6.92 | - | 1.71% | 39,309 |
| Jun 19, 2025 | 6.91 | 6.93 | 6.80 | 6.80 | - | -2.30% | 50,092 |
| Jun 18, 2025 | 6.91 | 6.96 | 6.87 | 6.96 | - | 0.37% | 78,824 |
| Jun 17, 2025 | 7.05 | 7.05 | 6.91 | 6.93 | - | -2.68% | 119,246 |
| Jun 16, 2025 | 6.95 | 7.13 | 6.95 | 7.13 | - | 3.92% | 96,318 |
| Jun 13, 2025 | 6.84 | 6.88 | 6.82 | 6.86 | - | -1.90% | 137,489 |
| Jun 12, 2025 | 6.92 | 7.04 | 6.88 | 6.99 | - | 0.30% | 44,845 |
| Jun 11, 2025 | 6.99 | 7.01 | 6.94 | 6.97 | - | 0.36% | 115,941 |
| Jun 10, 2025 | 7.05 | 7.06 | 6.94 | 6.94 | - | -1.75% | 120,946 |
| Jun 9, 2025 | 7.09 | 7.09 | 7.04 | 7.07 | - | -0.08% | 48,105 |
| Jun 6, 2025 | 7.05 | 7.12 | 7.01 | 7.07 | - | 0.30% | 45,780 |
| Jun 5, 2025 | 6.96 | 7.05 | 6.92 | 7.05 | - | 1.58% | 49,871 |
| Jun 4, 2025 | 7.03 | 7.03 | 6.90 | 6.94 | - | -0.64% | 59,474 |
| Jun 3, 2025 | 7.05 | 7.05 | 6.90 | 6.99 | - | -0.89% | 122,048 |
| Jun 2, 2025 | 7.03 | 7.07 | 6.97 | 7.05 | - | 0.27% | 47,502 |
| May 30, 2025 | 7.05 | 7.10 | 7.02 | 7.03 | - | -0.23% | 46,928 |
| May 29, 2025 | 7.10 | 7.10 | 7.05 | 7.05 | - | 0.18% | 47,300 |
| May 28, 2025 | 7.11 | 7.14 | 7.03 | 7.03 | - | -0.90% | 74,412 |
| May 27, 2025 | 7.05 | 7.10 | 7.02 | 7.10 | - | -0.73% | 94,900 |
| May 26, 2025 | 7.09 | 7.15 | 7.02 | 7.15 | - | 2.55% | 68,063 |
| May 23, 2025 | 7.09 | 7.19 | 6.77 | 6.97 | - | -1.29% | 215,302 |