Banco Santander, S.A. (FRA:BSDK)
Germany · Delayed Price · Currency is EUR 8.70
-0.05 (-0.57%)
At close: Sep 26, 2025
Banco Santander Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 29, 2025 | 8.80 | 8.80 | 8.75 | 8.75 | 8.75 | 0.57% | 400 |
| Sep 26, 2025 | 8.70 | 8.70 | 8.70 | 8.70 | 8.70 | -0.57% | 400 |
| Sep 25, 2025 | 8.75 | 8.75 | 8.75 | 8.75 | 8.75 | 0.57% | 400 |
| Sep 24, 2025 | 8.70 | 8.70 | 8.70 | 8.70 | 8.70 | 1.75% | 400 |
| Sep 23, 2025 | 8.55 | 8.55 | 8.55 | 8.55 | 8.55 | -1.72% | 400 |
| Sep 22, 2025 | 8.70 | 8.70 | 8.70 | 8.70 | 8.70 | 2.35% | 400 |
| Sep 19, 2025 | 8.50 | 8.50 | 8.50 | 8.50 | 8.50 | 1.19% | 400 |
| Sep 18, 2025 | 8.40 | 8.40 | 8.40 | 8.40 | 8.40 | -0.59% | 400 |
| Sep 17, 2025 | 8.45 | 8.45 | 8.45 | 8.45 | 8.45 | 0.60% | 400 |
| Sep 16, 2025 | 8.50 | 8.70 | 8.40 | 8.40 | 8.40 | -1.18% | 400 |
| Sep 15, 2025 | 8.50 | 8.50 | 8.50 | 8.50 | 8.50 | - | 1,000 |
| Sep 12, 2025 | 8.50 | 8.50 | 8.50 | 8.50 | 8.50 | - | 1,000 |
| Sep 11, 2025 | 8.50 | 8.50 | 8.50 | 8.50 | 8.50 | 1.80% | 1,000 |
| Sep 10, 2025 | 8.30 | 8.35 | 8.30 | 8.35 | 8.35 | 1.21% | 1,000 |
| Sep 9, 2025 | 8.25 | 8.25 | 8.25 | 8.25 | 8.25 | 3.13% | 800 |
| Sep 8, 2025 | 8.00 | 8.00 | 8.00 | 8.00 | 8.00 | -1.23% | 800 |
| Sep 5, 2025 | 8.10 | 8.10 | 8.10 | 8.10 | 8.10 | 0.62% | 800 |
| Sep 4, 2025 | 8.05 | 8.05 | 8.05 | 8.05 | 8.05 | - | 800 |
| Sep 3, 2025 | 8.05 | 8.05 | 8.05 | 8.05 | 8.05 | 1.26% | 800 |
| Sep 2, 2025 | 8.15 | 8.15 | 7.95 | 7.95 | 7.95 | -2.45% | 800 |
| Sep 1, 2025 | 8.15 | 8.15 | 8.15 | 8.15 | 8.15 | -1.21% | 800 |
| Aug 29, 2025 | 8.20 | 8.25 | 8.10 | 8.25 | 8.25 | 3.13% | 800 |
| Aug 28, 2025 | 8.00 | 8.00 | 8.00 | 8.00 | 8.00 | -1.84% | 20 |
| Aug 27, 2025 | 8.15 | 8.15 | 8.15 | 8.15 | 8.15 | -0.61% | 20 |
| Aug 26, 2025 | 8.20 | 8.20 | 8.20 | 8.20 | 8.20 | -1.80% | 20 |
| Aug 25, 2025 | 8.35 | 8.35 | 8.35 | 8.35 | 8.35 | 1.83% | 20 |
| Aug 22, 2025 | 8.20 | 8.20 | 8.20 | 8.20 | 8.20 | 1.23% | 20 |
| Aug 21, 2025 | 8.10 | 8.10 | 8.10 | 8.10 | 8.10 | -1.22% | 20 |
| Aug 20, 2025 | 8.20 | 8.20 | 8.20 | 8.20 | 8.20 | 0.61% | 20 |
| Aug 19, 2025 | 8.15 | 8.15 | 8.15 | 8.15 | 8.15 | -1.21% | 20 |
| Aug 18, 2025 | 8.25 | 8.25 | 8.25 | 8.25 | 8.25 | 1.23% | 10 |
| Aug 15, 2025 | 8.15 | 8.15 | 8.15 | 8.15 | 8.15 | 2.52% | 10 |
| Aug 14, 2025 | 7.95 | 7.95 | 7.95 | 7.95 | 7.95 | - | 10 |
| Aug 13, 2025 | 7.95 | 7.95 | 7.95 | 7.95 | 7.95 | 0.63% | 10 |
| Aug 12, 2025 | 7.85 | 7.90 | 7.85 | 7.90 | 7.90 | 2.60% | 10 |
| Aug 11, 2025 | 7.85 | 7.85 | 7.70 | 7.70 | 7.70 | 0.65% | 10 |
| Aug 8, 2025 | 7.65 | 7.65 | 7.65 | 7.65 | 7.65 | 0.66% | 10 |
| Aug 7, 2025 | 7.60 | 7.60 | 7.60 | 7.60 | 7.60 | 2.01% | 10 |
| Aug 6, 2025 | 7.45 | 7.45 | 7.45 | 7.45 | 7.45 | - | 10 |
| Aug 5, 2025 | 7.45 | 7.45 | 7.45 | 7.45 | 7.45 | -1.32% | 10 |
| Aug 4, 2025 | 7.15 | 7.55 | 7.15 | 7.55 | 7.55 | 4.86% | 10 |
| Aug 1, 2025 | 7.50 | 7.50 | 7.20 | 7.20 | 7.20 | -5.26% | 400 |
| Jul 31, 2025 | 7.60 | 7.60 | 7.60 | 7.60 | 7.60 | 0.66% | 1,330 |
| Jul 30, 2025 | 7.70 | 7.70 | 7.55 | 7.55 | 7.55 | -0.66% | 1,330 |
| Jul 29, 2025 | 7.60 | 7.60 | 7.60 | 7.60 | 7.60 | - | 1,330 |
| Jul 28, 2025 | 7.60 | 7.60 | 7.60 | 7.60 | 7.60 | 2.01% | 1,330 |
| Jul 25, 2025 | 7.45 | 7.45 | 7.45 | 7.45 | 7.45 | 1.36% | 190 |
| Jul 24, 2025 | 7.35 | 7.35 | 7.35 | 7.35 | 7.35 | 1.38% | 190 |
| Jul 23, 2025 | 7.25 | 7.25 | 7.25 | 7.25 | 7.25 | - | 190 |
| Jul 22, 2025 | 7.25 | 7.25 | 7.25 | 7.25 | 7.25 | 2.11% | 190 |