Banco Santander, S.A. (FRA:BSDK)
Germany · Delayed Price · Currency is EUR 12.65
-0.05 (-0.39%)
Last updated: Sep 14, 2026, 8:16 PM CET
FRA:BSDK Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 14, 2026 | 12.80 | 12.80 | 12.65 | 12.65 | 12.65 | -0.39% | - |
| Sep 11, 2026 | 12.70 | 12.70 | 12.70 | 12.70 | 12.70 | 1.20% | - |
| Sep 10, 2026 | 12.55 | 12.55 | 12.55 | 12.55 | 12.55 | - | - |
| Sep 9, 2026 | 12.85 | 12.85 | 12.55 | 12.55 | 12.55 | -1.57% | - |
| Sep 8, 2026 | 12.80 | 12.80 | 12.75 | 12.75 | 12.75 | - | - |
| Sep 7, 2026 | 12.75 | 12.75 | 12.75 | 12.75 | 12.75 | -1.16% | - |
| Sep 4, 2026 | 12.90 | 12.90 | 12.90 | 12.90 | 12.90 | 1.57% | - |
| Sep 3, 2026 | 12.70 | 12.70 | 12.70 | 12.70 | 12.70 | 1.60% | - |
| Sep 2, 2026 | 12.50 | 12.50 | 12.50 | 12.50 | 12.50 | - | - |
| Sep 1, 2026 | 12.60 | 12.60 | 12.50 | 12.50 | 12.50 | -0.79% | 50 |
| Aug 31, 2026 | 12.60 | 12.60 | 12.60 | 12.60 | 12.60 | 0.80% | - |
| Aug 28, 2026 | 12.50 | 12.50 | 12.50 | 12.50 | 12.50 | -2.34% | - |
| Aug 27, 2026 | 12.80 | 12.80 | 12.80 | 12.80 | 12.80 | 1.59% | - |
| Aug 26, 2026 | 12.60 | 12.60 | 12.60 | 12.60 | 12.60 | - | - |
| Aug 25, 2026 | 12.60 | 12.60 | 12.60 | 12.60 | 12.60 | 0.40% | 1 |
| Aug 24, 2026 | 12.50 | 12.55 | 12.50 | 12.55 | 12.55 | 2.45% | 450 |
| Aug 21, 2026 | 12.25 | 12.25 | 12.25 | 12.25 | 12.25 | 0.41% | - |
| Aug 20, 2026 | 12.20 | 12.20 | 12.20 | 12.20 | 12.20 | -1.61% | - |
| Aug 19, 2026 | 12.40 | 12.40 | 12.40 | 12.40 | 12.40 | -1.59% | - |
| Aug 18, 2026 | 12.60 | 12.60 | 12.60 | 12.60 | 12.60 | -0.79% | - |
| Aug 17, 2026 | 12.75 | 12.75 | 12.70 | 12.70 | 12.70 | -1.55% | - |
| Aug 14, 2026 | 12.90 | 12.90 | 12.90 | 12.90 | 12.90 | -0.39% | - |
| Aug 13, 2026 | 12.95 | 12.95 | 12.95 | 12.95 | 12.95 | 2.78% | - |
| Aug 12, 2026 | 12.60 | 12.60 | 12.60 | 12.60 | 12.60 | -1.95% | - |
| Aug 11, 2026 | 12.85 | 12.85 | 12.85 | 12.85 | 12.85 | 1.18% | - |
| Aug 10, 2026 | 12.70 | 12.70 | 12.70 | 12.70 | 12.70 | -0.78% | - |
| Aug 7, 2026 | 12.80 | 12.80 | 12.80 | 12.80 | 12.80 | -0.39% | - |
| Aug 6, 2026 | 12.85 | 12.85 | 12.85 | 12.85 | 12.85 | 1.98% | - |
| 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% | - |