Banco Santander, S.A. (FRA:BSD2)
Germany · Delayed Price · Currency is EUR 10.25
-0.03 (-0.33%)
Last updated: May 14, 2026, 9:33 AM CET
FRA:BSD2 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 13, 2026 | 10.30 | 10.30 | 10.08 | 10.23 | 10.23 | -0.39% | 38,448 |
| May 12, 2026 | 10.29 | 10.29 | 10.20 | 10.27 | 10.27 | -0.81% | 1,183 |
| May 11, 2026 | 10.45 | 10.45 | 10.35 | 10.35 | 10.35 | -1.15% | 12,271 |
| May 8, 2026 | 10.44 | 10.50 | 10.39 | 10.47 | 10.47 | 0.25% | 3,317 |
| May 7, 2026 | 10.63 | 10.68 | 10.44 | 10.44 | 10.44 | -0.72% | 2,536 |
| May 6, 2026 | 10.27 | 10.77 | 10.27 | 10.52 | 10.52 | 3.50% | 12,938 |
| May 5, 2026 | 9.95 | 10.16 | 9.94 | 10.16 | 10.16 | 1.96% | 9,258 |
| May 4, 2026 | 10.37 | 10.40 | 9.97 | 9.97 | 9.97 | -3.57% | 17,031 |
| Apr 30, 2026 | 10.13 | 10.34 | 10.13 | 10.34 | 10.34 | -1.43% | 3,453 |
| Apr 29, 2026 | 10.40 | 10.49 | 10.39 | 10.49 | 10.39 | 1.33% | 2,942 |
| Apr 28, 2026 | 10.30 | 10.37 | 10.30 | 10.35 | 10.25 | 1.11% | 6,905 |
| Apr 27, 2026 | 10.19 | 10.30 | 10.19 | 10.24 | 10.14 | - | 9,894 |
| Apr 24, 2026 | 10.23 | 10.27 | 10.09 | 10.24 | 10.14 | -1.01% | 5,381 |
| Apr 23, 2026 | 10.61 | 10.61 | 10.21 | 10.34 | 10.24 | -2.10% | 5,435 |
| Apr 22, 2026 | 10.64 | 10.64 | 10.54 | 10.56 | 10.46 | -0.73% | 2,470 |
| Apr 21, 2026 | 10.77 | 10.77 | 10.64 | 10.64 | 10.54 | -1.04% | 360 |
| Apr 20, 2026 | 10.74 | 10.86 | 10.70 | 10.75 | 10.65 | -1.92% | 3,939 |
| Apr 17, 2026 | 10.49 | 10.97 | 10.49 | 10.96 | 10.86 | 4.32% | 1,814 |
| Apr 16, 2026 | 10.73 | 10.75 | 10.51 | 10.51 | 10.41 | -1.24% | 5,257 |
| Apr 15, 2026 | 10.67 | 10.68 | 10.61 | 10.64 | 10.54 | -0.39% | 13,170 |
| Apr 14, 2026 | 10.44 | 10.68 | 10.44 | 10.68 | 10.58 | 2.73% | 2,331 |
| Apr 13, 2026 | 10.27 | 10.40 | 10.27 | 10.40 | 10.30 | -1.35% | 6,353 |
| Apr 10, 2026 | 10.43 | 10.58 | 10.38 | 10.54 | 10.44 | 1.40% | 4,700 |
| Apr 9, 2026 | 10.33 | 10.39 | 10.31 | 10.39 | 10.29 | -0.46% | 11,464 |
| Apr 8, 2026 | 10.46 | 10.54 | 10.38 | 10.44 | 10.34 | 7.71% | 9,493 |
| Apr 7, 2026 | 9.86 | 9.98 | 9.70 | 9.70 | 9.60 | -1.55% | 16,418 |
| Apr 2, 2026 | 9.63 | 9.85 | 9.58 | 9.85 | 9.75 | -1.38% | 8,501 |
| Apr 1, 2026 | 9.83 | 10.05 | 9.83 | 9.99 | 9.89 | 4.77% | 31,200 |
| Mar 31, 2026 | 9.49 | 9.60 | 9.49 | 9.53 | 9.44 | 1.58% | 4,828 |
| Mar 30, 2026 | 9.31 | 9.44 | 9.31 | 9.38 | 9.29 | -0.44% | 4,836 |
| Mar 27, 2026 | 9.47 | 9.51 | 9.38 | 9.42 | 9.33 | -0.90% | 8,110 |
| Mar 26, 2026 | 9.57 | 9.57 | 9.51 | 9.51 | 9.42 | -1.96% | 35 |
| Mar 25, 2026 | 9.58 | 9.73 | 9.58 | 9.70 | 9.61 | 2.15% | 7,477 |
| Mar 24, 2026 | 9.60 | 9.60 | 9.37 | 9.50 | 9.40 | -1.29% | 3,145 |
| Mar 23, 2026 | 8.91 | 9.80 | 8.84 | 9.62 | 9.53 | 5.71% | 9,186 |
| Mar 20, 2026 | 9.38 | 9.60 | 9.10 | 9.10 | 9.01 | -3.29% | 6,204 |
| Mar 19, 2026 | 9.50 | 9.50 | 9.27 | 9.41 | 9.32 | -1.99% | 6,747 |
| Mar 18, 2026 | 9.67 | 9.79 | 9.60 | 9.60 | 9.51 | -0.85% | 3,770 |
| Mar 17, 2026 | 9.43 | 9.68 | 9.41 | 9.68 | 9.59 | 2.20% | 5,257 |
| Mar 16, 2026 | 9.57 | 9.62 | 9.39 | 9.48 | 9.38 | -0.56% | 5,449 |
| Mar 13, 2026 | 9.56 | 9.71 | 9.43 | 9.53 | 9.44 | -1.16% | 4,253 |
| Mar 12, 2026 | 9.70 | 9.77 | 9.62 | 9.64 | 9.55 | -2.02% | 6,645 |
| Mar 11, 2026 | 10.12 | 10.12 | 9.79 | 9.84 | 9.74 | -1.83% | 2,669 |
| Mar 10, 2026 | 9.71 | 10.04 | 9.71 | 10.02 | 9.93 | 2.67% | 9,508 |
| Mar 9, 2026 | 9.10 | 9.76 | 9.10 | 9.76 | 9.67 | 1.15% | 22,454 |
| Mar 6, 2026 | 9.72 | 9.72 | 9.40 | 9.65 | 9.56 | -0.28% | 25,196 |
| Mar 5, 2026 | 9.96 | 10.08 | 9.63 | 9.68 | 9.58 | -4.09% | 6,364 |
| Mar 4, 2026 | 9.59 | 10.09 | 9.40 | 10.09 | 9.99 | 5.17% | 12,391 |
| Mar 3, 2026 | 10.18 | 10.28 | 9.43 | 9.59 | 9.50 | -7.71% | 62,113 |
| Mar 2, 2026 | 10.32 | 10.41 | 10.00 | 10.40 | 10.30 | -2.55% | 28,052 |