Banco Santander, S.A. (FRA:BSDK)
Germany · Delayed Price · Currency is EUR 11.50
-0.25 (-2.13%)
At close: Oct 23, 2026
FRA:BSDK Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 11.50 | 11.50 | 11.50 | 11.50 | 11.50 | -2.13% | - |
| Oct 22, 2026 | 11.75 | 11.75 | 11.75 | 11.75 | 11.75 | -0.42% | - |
| Oct 21, 2026 | 11.65 | 11.80 | 11.65 | 11.80 | 11.80 | 1.29% | - |
| Oct 20, 2026 | 11.45 | 11.65 | 11.45 | 11.65 | 11.65 | -1.69% | - |
| Oct 19, 2026 | 11.85 | 11.85 | 11.85 | 11.85 | 11.85 | -0.84% | - |
| Oct 16, 2026 | 12.00 | 12.00 | 11.95 | 11.95 | 11.95 | 0.42% | 15 |
| Oct 15, 2026 | 12.00 | 12.00 | 11.90 | 11.90 | 11.90 | -2.06% | - |
| Oct 14, 2026 | 12.15 | 12.15 | 12.15 | 12.15 | 12.15 | -0.41% | - |
| Oct 13, 2026 | 12.20 | 12.20 | 12.20 | 12.20 | 12.20 | 1.67% | - |
| Oct 12, 2026 | 12.00 | 12.00 | 12.00 | 12.00 | 12.00 | -0.41% | - |
| Oct 9, 2026 | 12.05 | 12.05 | 12.05 | 12.05 | 12.05 | 0.42% | - |
| Oct 8, 2026 | 12.15 | 12.15 | 12.00 | 12.00 | 12.00 | -1.23% | 22 |
| Oct 7, 2026 | 12.40 | 12.40 | 12.15 | 12.15 | 12.15 | -2.02% | - |
| Oct 6, 2026 | 12.50 | 12.55 | 12.40 | 12.40 | 12.40 | 5.08% | 382 |
| Oct 5, 2026 | 11.80 | 11.80 | 11.80 | 11.80 | 11.80 | 2.16% | - |
| Oct 2, 2026 | 11.80 | 11.80 | 11.55 | 11.55 | 11.55 | -1.28% | 5,000 |
| Oct 1, 2026 | 12.30 | 12.30 | 11.70 | 11.70 | 11.70 | -7.14% | - |
| Sep 30, 2026 | 12.60 | 12.60 | 12.60 | 12.60 | 12.60 | 0.40% | - |
| Sep 29, 2026 | 12.55 | 12.55 | 12.55 | 12.55 | 12.55 | -0.40% | - |
| Sep 28, 2026 | 12.60 | 12.60 | 12.60 | 12.60 | 12.60 | 0.40% | - |
| Sep 25, 2026 | 12.60 | 12.60 | 12.55 | 12.55 | 12.55 | 0.40% | - |
| Sep 24, 2026 | 12.60 | 12.60 | 12.50 | 12.50 | 12.50 | 0.40% | - |
| Sep 23, 2026 | 12.75 | 12.75 | 12.45 | 12.45 | 12.45 | -5.68% | - |
| Sep 22, 2026 | 12.70 | 13.20 | 12.70 | 13.20 | 13.20 | 4.35% | 4,000 |
| Sep 21, 2026 | 12.40 | 12.65 | 12.40 | 12.65 | 12.65 | 2.02% | - |
| Sep 18, 2026 | 12.90 | 12.90 | 12.40 | 12.40 | 12.40 | -2.36% | - |
| Sep 17, 2026 | 12.70 | 12.70 | 12.70 | 12.70 | 12.70 | - | - |
| Sep 16, 2026 | 12.70 | 12.70 | 12.70 | 12.70 | 12.70 | 0.79% | - |
| Sep 15, 2026 | 12.70 | 12.70 | 12.60 | 12.60 | 12.60 | -0.40% | - |
| 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% | - |