Banco Santander, S.A. (FRA:BSDK)
Germany · Delayed Price · Currency is EUR 9.10
0.00 (0.00%)
Last updated: Nov 28, 2025, 8:05 AM CET
Banco Santander Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 1, 2025 | 9.15 | 9.15 | 9.15 | 9.15 | 9.15 | -1.08% | - |
| Nov 28, 2025 | 9.25 | 9.25 | 9.25 | 9.25 | 9.25 | 1.65% | - |
| Nov 27, 2025 | 9.10 | 9.10 | 9.10 | 9.10 | 9.10 | - | - |
| Nov 26, 2025 | 9.10 | 9.10 | 9.10 | 9.10 | 9.10 | 2.82% | - |
| Nov 25, 2025 | 8.85 | 8.85 | 8.85 | 8.85 | 8.85 | -0.56% | - |
| Nov 24, 2025 | 8.90 | 8.90 | 8.90 | 8.90 | 8.90 | 1.14% | - |
| Nov 21, 2025 | 8.80 | 8.80 | 8.80 | 8.80 | 8.80 | -2.22% | - |
| Nov 20, 2025 | 9.00 | 9.00 | 9.00 | 9.00 | 9.00 | 4.65% | - |
| Nov 19, 2025 | 8.60 | 8.60 | 8.60 | 8.60 | 8.60 | -2.27% | - |
| Nov 18, 2025 | 8.80 | 8.80 | 8.80 | 8.80 | 8.80 | -4.35% | - |
| Nov 17, 2025 | 9.20 | 9.20 | 9.20 | 9.20 | 9.20 | -1.08% | - |
| Nov 14, 2025 | 9.30 | 9.30 | 9.30 | 9.30 | 9.30 | -1.59% | - |
| Nov 13, 2025 | 9.45 | 9.45 | 9.45 | 9.45 | 9.45 | 1.61% | - |
| Nov 12, 2025 | 9.30 | 9.30 | 9.30 | 9.30 | 9.30 | 2.76% | - |
| Nov 11, 2025 | 9.15 | 9.15 | 9.05 | 9.05 | 9.05 | 2.84% | 500 |
| Nov 10, 2025 | 8.80 | 8.80 | 8.80 | 8.80 | 8.80 | -1.68% | - |
| Nov 7, 2025 | 8.95 | 8.95 | 8.95 | 8.95 | 8.95 | 1.13% | - |
| Nov 6, 2025 | 8.85 | 8.85 | 8.85 | 8.85 | 8.85 | - | - |
| Nov 5, 2025 | 8.70 | 8.85 | 8.70 | 8.85 | 8.85 | 4.12% | 500 |
| Nov 4, 2025 | 8.65 | 8.65 | 8.50 | 8.50 | 8.50 | -2.30% | 10 |
| Nov 3, 2025 | 8.70 | 8.70 | 8.70 | 8.70 | 8.70 | -0.57% | - |
| Oct 31, 2025 | 8.75 | 8.75 | 8.75 | 8.75 | 8.75 | -0.57% | - |
| Oct 30, 2025 | 8.85 | 8.85 | 8.50 | 8.80 | 8.72 | 1.73% | 3,350 |
| Oct 29, 2025 | 8.65 | 8.65 | 8.65 | 8.65 | 8.57 | 2.37% | - |
| Oct 28, 2025 | 8.45 | 8.45 | 8.45 | 8.45 | 8.37 | 0.60% | - |
| Oct 27, 2025 | 8.35 | 8.40 | 8.35 | 8.40 | 8.32 | 1.82% | - |
| Oct 24, 2025 | 8.25 | 8.25 | 8.25 | 8.25 | 8.17 | -0.60% | - |
| Oct 23, 2025 | 8.30 | 8.30 | 8.30 | 8.30 | 8.22 | -0.60% | - |
| Oct 22, 2025 | 8.20 | 8.35 | 8.20 | 8.35 | 8.27 | -0.60% | 1,330 |
| Oct 21, 2025 | 8.40 | 8.40 | 8.40 | 8.40 | 8.32 | 1.20% | - |
| Oct 20, 2025 | 8.30 | 8.30 | 8.30 | 8.30 | 8.22 | - | - |
| Oct 17, 2025 | 8.30 | 8.30 | 8.30 | 8.30 | 8.22 | -0.60% | - |
| Oct 16, 2025 | 8.35 | 8.35 | 8.35 | 8.35 | 8.27 | -1.18% | - |
| Oct 15, 2025 | 8.45 | 8.45 | 8.45 | 8.45 | 8.37 | 0.60% | - |
| Oct 14, 2025 | 8.40 | 8.40 | 8.40 | 8.40 | 8.32 | - | - |
| Oct 13, 2025 | 8.40 | 8.40 | 8.40 | 8.40 | 8.32 | -2.89% | - |
| Oct 10, 2025 | 8.65 | 8.65 | 8.65 | 8.65 | 8.57 | -1.14% | - |
| Oct 9, 2025 | 8.75 | 8.75 | 8.75 | 8.75 | 8.67 | 3.55% | - |
| Oct 8, 2025 | 8.45 | 8.45 | 8.45 | 8.45 | 8.37 | -0.59% | - |
| Oct 7, 2025 | 8.50 | 8.50 | 8.50 | 8.50 | 8.42 | -1.73% | - |
| Oct 6, 2025 | 8.65 | 8.65 | 8.65 | 8.65 | 8.57 | -0.57% | - |
| Oct 3, 2025 | 8.70 | 8.70 | 8.70 | 8.70 | 8.62 | 1.16% | - |
| Oct 2, 2025 | 8.75 | 8.75 | 8.60 | 8.60 | 8.52 | -3.37% | - |
| Oct 1, 2025 | 8.90 | 8.90 | 8.90 | 8.90 | 8.82 | 2.30% | - |
| Sep 30, 2025 | 8.70 | 8.70 | 8.70 | 8.70 | 8.62 | -0.57% | - |
| Sep 29, 2025 | 8.80 | 8.80 | 8.75 | 8.75 | 8.67 | 0.57% | 400 |
| Sep 26, 2025 | 8.70 | 8.70 | 8.70 | 8.70 | 8.62 | -0.57% | - |
| Sep 25, 2025 | 8.75 | 8.75 | 8.75 | 8.75 | 8.67 | 0.57% | - |
| Sep 24, 2025 | 8.70 | 8.70 | 8.70 | 8.70 | 8.62 | 1.75% | - |
| Sep 23, 2025 | 8.55 | 8.55 | 8.55 | 8.55 | 8.47 | -1.72% | - |