Banco Santander, S.A. (FRA:BSDK)
Germany · Delayed Price · Currency is EUR 12.60
+0.05 (0.40%)
At close: Aug 5, 2026
FRA:BSDK Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 5, 2026 | 12.45 | 12.60 | 12.45 | 12.60 | 12.60 | 0.40% | 200 |
| Aug 4, 2026 | 12.55 | 12.55 | 12.55 | 12.55 | 12.55 | 0.80% | - |
| Aug 3, 2026 | 12.45 | 12.45 | 12.45 | 12.45 | 12.45 | 2.05% | - |
| Jul 31, 2026 | 12.20 | 12.20 | 12.20 | 12.20 | 12.20 | 3.83% | - |
| Jul 30, 2026 | 11.75 | 11.75 | 11.75 | 11.75 | 11.75 | -3.69% | - |
| Jul 29, 2026 | 12.20 | 12.20 | 12.20 | 12.20 | 12.20 | -0.41% | - |
| Jul 28, 2026 | 12.25 | 12.25 | 12.25 | 12.25 | 12.25 | 2.51% | - |
| Jul 27, 2026 | 11.95 | 11.95 | 11.95 | 11.95 | 11.95 | 3.91% | - |
| Jul 24, 2026 | 11.50 | 11.50 | 11.50 | 11.50 | 11.50 | -4.56% | - |
| Jul 23, 2026 | 12.05 | 12.05 | 12.05 | 12.05 | 12.05 | 1.26% | - |
| Jul 22, 2026 | 11.90 | 11.90 | 11.90 | 11.90 | 11.90 | 1.28% | - |
| Jul 21, 2026 | 11.75 | 11.75 | 11.75 | 11.75 | 11.75 | -0.42% | - |
| Jul 20, 2026 | 11.80 | 11.80 | 11.80 | 11.80 | 11.80 | 0.85% | - |
| Jul 17, 2026 | 11.70 | 11.70 | 11.70 | 11.70 | 11.70 | -2.50% | - |
| Jul 16, 2026 | 12.00 | 12.00 | 12.00 | 12.00 | 12.00 | -0.41% | - |
| Jul 15, 2026 | 12.05 | 12.05 | 12.05 | 12.05 | 12.05 | - | - |
| Jul 14, 2026 | 12.05 | 12.05 | 12.05 | 12.05 | 12.05 | - | - |
| Jul 13, 2026 | 12.05 | 12.05 | 12.05 | 12.05 | 12.05 | -0.41% | - |
| Jul 10, 2026 | 12.10 | 12.10 | 12.10 | 12.10 | 12.10 | 0.83% | - |
| Jul 9, 2026 | 12.00 | 12.00 | 12.00 | 12.00 | 12.00 | -2.44% | - |
| Jul 8, 2026 | 12.30 | 12.30 | 12.30 | 12.30 | 12.30 | -0.81% | - |
| Jul 7, 2026 | 12.40 | 12.40 | 12.40 | 12.40 | 12.40 | 0.81% | - |
| Jul 6, 2026 | 12.30 | 12.30 | 12.30 | 12.30 | 12.30 | 2.07% | - |
| Jul 3, 2026 | 12.35 | 12.35 | 12.05 | 12.05 | 12.05 | 0.42% | 900 |
| Jul 2, 2026 | 12.00 | 12.00 | 12.00 | 12.00 | 12.00 | - | - |
| Jul 1, 2026 | 12.00 | 12.00 | 12.00 | 12.00 | 12.00 | 0.42% | - |
| Jun 30, 2026 | 11.95 | 11.95 | 11.95 | 11.95 | 11.95 | 1.27% | - |
| Jun 29, 2026 | 11.80 | 11.80 | 11.80 | 11.80 | 11.80 | 0.85% | - |
| Jun 26, 2026 | 11.70 | 11.70 | 11.70 | 11.70 | 11.70 | -1.27% | - |
| Jun 25, 2026 | 11.85 | 11.85 | 11.85 | 11.85 | 11.85 | -0.84% | 6 |
| Jun 24, 2026 | 11.95 | 11.95 | 11.95 | 11.95 | 11.95 | 1.70% | - |
| Jun 23, 2026 | 11.75 | 11.75 | 11.75 | 11.75 | 11.75 | - | - |
| Jun 22, 2026 | 11.75 | 11.75 | 11.75 | 11.75 | 11.75 | - | - |
| Jun 19, 2026 | 11.75 | 11.75 | 11.75 | 11.75 | 11.75 | -0.84% | - |
| Jun 18, 2026 | 11.85 | 11.85 | 11.85 | 11.85 | 11.85 | 1.28% | - |
| Jun 17, 2026 | 11.70 | 11.70 | 11.70 | 11.70 | 11.70 | 1.74% | - |
| Jun 16, 2026 | 11.50 | 11.50 | 11.50 | 11.50 | 11.50 | 3.60% | - |
| Jun 15, 2026 | 11.10 | 11.10 | 11.10 | 11.10 | 11.10 | 3.74% | - |
| Jun 12, 2026 | 10.70 | 10.70 | 10.70 | 10.70 | 10.70 | 2.88% | - |
| Jun 11, 2026 | 10.35 | 10.40 | 10.35 | 10.40 | 10.40 | -1.89% | 9,615 |
| Jun 10, 2026 | 10.60 | 10.60 | 10.60 | 10.60 | 10.60 | 0.95% | - |
| Jun 9, 2026 | 10.50 | 10.50 | 10.50 | 10.50 | 10.50 | 0.96% | - |
| Jun 8, 2026 | 10.40 | 10.40 | 10.40 | 10.40 | 10.40 | -1.42% | - |
| Jun 5, 2026 | 10.55 | 10.55 | 10.55 | 10.55 | 10.55 | - | 450 |
| Jun 4, 2026 | 10.55 | 10.55 | 10.55 | 10.55 | 10.55 | 0.48% | - |
| Jun 3, 2026 | 10.70 | 10.70 | 10.50 | 10.50 | 10.50 | -0.94% | - |
| Jun 2, 2026 | 10.60 | 10.60 | 10.60 | 10.60 | 10.60 | -0.47% | - |
| Jun 1, 2026 | 10.65 | 10.65 | 10.65 | 10.65 | 10.65 | 0.47% | - |
| May 29, 2026 | 10.60 | 10.60 | 10.60 | 10.60 | 10.60 | -2.75% | - |
| May 28, 2026 | 10.75 | 10.90 | 10.75 | 10.90 | 10.90 | 1.87% | 90 |