Banco Santander, S.A. (FRA:BSDK)
Germany · Delayed Price · Currency is EUR 9.35
-0.15 (-1.58%)
At close: Mar 13, 2026
Banco Santander Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 13, 2026 | 9.55 | 9.55 | 9.35 | 9.35 | 9.35 | -1.58% | 1,960 |
| Mar 12, 2026 | 9.70 | 9.70 | 9.50 | 9.50 | 9.50 | -5.00% | 210 |
| Mar 11, 2026 | 10.00 | 10.00 | 10.00 | 10.00 | 10.00 | 1.52% | - |
| Mar 10, 2026 | 9.80 | 9.85 | 9.80 | 9.85 | 9.85 | 9.44% | 540 |
| Mar 9, 2026 | 9.00 | 9.00 | 9.00 | 9.00 | 9.00 | -7.22% | - |
| Mar 6, 2026 | 9.70 | 9.70 | 9.70 | 9.70 | 9.70 | -3.00% | - |
| Mar 5, 2026 | 10.00 | 10.00 | 10.00 | 10.00 | 10.00 | 6.95% | - |
| Mar 4, 2026 | 9.35 | 9.35 | 9.35 | 9.35 | 9.35 | -1.58% | - |
| Mar 3, 2026 | 10.20 | 10.20 | 9.50 | 9.50 | 9.50 | -9.52% | 1,000 |
| Mar 2, 2026 | 10.40 | 10.50 | 10.40 | 10.50 | 10.50 | -4.55% | 1,000 |
| Feb 27, 2026 | 11.00 | 11.00 | 11.00 | 11.00 | 11.00 | -1.79% | - |
| Feb 26, 2026 | 11.10 | 11.20 | 11.10 | 11.20 | 11.20 | 4.67% | 900 |
| Feb 25, 2026 | 10.70 | 10.70 | 10.70 | 10.70 | 10.70 | -0.93% | - |
| Feb 24, 2026 | 10.80 | 10.80 | 10.80 | 10.80 | 10.80 | 0.93% | - |
| Feb 23, 2026 | 10.70 | 10.70 | 10.70 | 10.70 | 10.70 | 1.90% | - |
| Feb 20, 2026 | 10.50 | 10.50 | 10.50 | 10.50 | 10.50 | -1.87% | - |
| Feb 19, 2026 | 10.70 | 10.70 | 10.70 | 10.70 | 10.70 | 2.88% | - |
| Feb 18, 2026 | 10.40 | 10.40 | 10.40 | 10.40 | 10.40 | 2.97% | - |
| Feb 17, 2026 | 10.10 | 10.10 | 10.10 | 10.10 | 10.10 | - | - |
| Feb 16, 2026 | 10.10 | 10.10 | 10.10 | 10.10 | 10.10 | -0.98% | - |
| Feb 13, 2026 | 10.20 | 10.20 | 10.20 | 10.20 | 10.20 | -1.92% | - |
| Feb 12, 2026 | 10.40 | 10.40 | 10.40 | 10.40 | 10.40 | -3.70% | - |
| Feb 11, 2026 | 10.80 | 10.80 | 10.80 | 10.80 | 10.80 | - | - |
| Feb 10, 2026 | 10.80 | 10.80 | 10.80 | 10.80 | 10.80 | -2.70% | - |
| Feb 9, 2026 | 11.10 | 11.10 | 11.10 | 11.10 | 11.10 | 8.82% | 437 |
| Feb 6, 2026 | 10.20 | 10.20 | 10.20 | 10.20 | 10.20 | -4.67% | - |
| Feb 5, 2026 | 10.70 | 10.70 | 10.70 | 10.70 | 10.70 | 0.94% | - |
| Feb 4, 2026 | 10.60 | 10.60 | 10.60 | 10.60 | 10.60 | -4.50% | - |
| Feb 3, 2026 | 11.10 | 11.10 | 11.10 | 11.10 | 11.10 | 3.74% | - |
| Feb 2, 2026 | 10.70 | 10.70 | 10.70 | 10.70 | 10.70 | 0.94% | - |
| Jan 30, 2026 | 10.60 | 10.60 | 10.60 | 10.60 | 10.60 | 0.95% | - |
| Jan 29, 2026 | 10.60 | 10.60 | 10.50 | 10.50 | 10.50 | -1.87% | 625 |
| Jan 28, 2026 | 10.70 | 10.70 | 10.70 | 10.70 | 10.70 | - | - |
| Jan 27, 2026 | 10.70 | 10.70 | 10.70 | 10.70 | 10.70 | - | - |
| Jan 26, 2026 | 10.40 | 10.70 | 10.40 | 10.70 | 10.70 | 0.94% | 500 |
| Jan 23, 2026 | 10.60 | 10.60 | 10.60 | 10.60 | 10.60 | 1.92% | - |
| Jan 22, 2026 | 10.40 | 10.40 | 10.40 | 10.40 | 10.40 | 1.96% | - |
| Jan 21, 2026 | 10.20 | 10.20 | 10.20 | 10.20 | 10.20 | - | - |
| Jan 20, 2026 | 10.30 | 10.30 | 10.20 | 10.20 | 10.20 | - | 10 |
| Jan 19, 2026 | 10.20 | 10.20 | 10.20 | 10.20 | 10.20 | -2.86% | - |
| Jan 16, 2026 | 10.50 | 10.50 | 10.50 | 10.50 | 10.50 | - | - |
| Jan 15, 2026 | 10.50 | 10.50 | 10.50 | 10.50 | 10.50 | - | - |
| Jan 14, 2026 | 10.40 | 10.50 | 10.40 | 10.50 | 10.50 | 1.94% | 700 |
| Jan 13, 2026 | 10.30 | 10.30 | 10.30 | 10.30 | 10.30 | 1.98% | - |
| Jan 12, 2026 | 10.10 | 10.10 | 10.10 | 10.10 | 10.10 | -0.98% | - |
| Jan 9, 2026 | 10.20 | 10.20 | 10.20 | 10.20 | 10.20 | 2.00% | - |
| Jan 8, 2026 | 10.00 | 10.00 | 10.00 | 10.00 | 10.00 | -2.91% | - |
| Jan 7, 2026 | 10.20 | 10.30 | 10.20 | 10.30 | 10.30 | -1.90% | 500 |
| Jan 6, 2026 | 10.30 | 11.00 | 10.30 | 10.50 | 10.50 | 1.94% | 11,996 |
| Jan 5, 2026 | 10.30 | 10.30 | 10.30 | 10.30 | 10.30 | 0.98% | - |