Banco Santander, S.A. (FRA:BSDK)
Germany · Delayed Price · Currency is EUR 10.15
-0.10 (-0.98%)
Last updated: May 14, 2026, 8:17 AM CET
FRA:BSDK Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 13, 2026 | 10.30 | 10.30 | 10.25 | 10.25 | - | 1.99% | - |
| May 12, 2026 | 10.25 | 10.25 | 10.05 | 10.05 | 10.05 | -2.43% | 1,456 |
| May 11, 2026 | 10.30 | 10.30 | 10.30 | 10.30 | 10.30 | - | - |
| May 8, 2026 | 10.30 | 10.30 | 10.30 | 10.30 | 10.30 | -0.96% | - |
| May 7, 2026 | 10.40 | 10.40 | 10.40 | 10.40 | 10.40 | -0.48% | - |
| May 6, 2026 | 10.25 | 10.45 | 10.25 | 10.45 | 10.45 | 6.20% | - |
| May 5, 2026 | 9.84 | 9.84 | 9.84 | 9.84 | 9.84 | -4.00% | - |
| May 4, 2026 | 10.25 | 10.25 | 10.25 | 10.25 | 10.25 | - | - |
| Apr 30, 2026 | 10.25 | 10.25 | 10.25 | 10.25 | 10.16 | -0.97% | - |
| Apr 29, 2026 | 10.30 | 10.60 | 10.30 | 10.35 | 10.26 | 0.49% | 2,456 |
| Apr 28, 2026 | 10.30 | 10.30 | 10.30 | 10.30 | 10.21 | 1.98% | - |
| Apr 27, 2026 | 10.10 | 10.10 | 10.10 | 10.10 | 10.01 | -0.49% | - |
| Apr 24, 2026 | 10.15 | 10.15 | 10.15 | 10.15 | 10.06 | -3.33% | - |
| Apr 23, 2026 | 10.50 | 10.50 | 10.50 | 10.50 | 10.41 | -0.94% | - |
| Apr 22, 2026 | 10.60 | 10.60 | 10.60 | 10.60 | 10.51 | -1.85% | - |
| Apr 21, 2026 | 10.80 | 10.80 | 10.80 | 10.80 | 10.71 | 0.93% | - |
| Apr 20, 2026 | 10.70 | 10.70 | 10.70 | 10.70 | 10.61 | 1.90% | - |
| Apr 17, 2026 | 10.50 | 10.50 | 10.50 | 10.50 | 10.41 | -1.41% | - |
| Apr 16, 2026 | 10.65 | 10.65 | 10.65 | 10.65 | 10.56 | 0.95% | - |
| Apr 15, 2026 | 10.55 | 10.55 | 10.55 | 10.55 | 10.46 | 0.96% | - |
| Apr 14, 2026 | 10.40 | 10.45 | 10.40 | 10.45 | 10.36 | 0.97% | 1 |
| Apr 13, 2026 | 10.15 | 10.35 | 10.15 | 10.35 | 10.26 | 0.49% | 1 |
| Apr 10, 2026 | 10.30 | 10.30 | 10.30 | 10.30 | 10.21 | 0.98% | - |
| Apr 9, 2026 | 10.35 | 10.35 | 10.20 | 10.20 | 10.11 | -4.67% | 1,000 |
| Apr 8, 2026 | 10.20 | 10.70 | 10.20 | 10.70 | 10.61 | 10.31% | 180 |
| Apr 7, 2026 | 9.70 | 9.70 | 9.70 | 9.70 | 9.61 | -0.51% | - |
| Apr 2, 2026 | 9.75 | 9.75 | 9.75 | 9.75 | 9.66 | - | - |
| Apr 1, 2026 | 9.75 | 9.75 | 9.75 | 9.75 | 9.66 | 3.17% | - |
| Mar 31, 2026 | 9.45 | 9.45 | 9.45 | 9.45 | 9.37 | 1.61% | - |
| Mar 30, 2026 | 9.30 | 9.30 | 9.30 | 9.30 | 9.22 | -2.11% | 99 |
| Mar 27, 2026 | 9.50 | 9.50 | 9.50 | 9.50 | 9.42 | -1.04% | - |
| Mar 26, 2026 | 9.60 | 9.60 | 9.60 | 9.60 | 9.52 | -0.52% | - |
| Mar 25, 2026 | 9.65 | 9.65 | 9.65 | 9.65 | 9.57 | 1.05% | - |
| Mar 24, 2026 | 9.55 | 9.55 | 9.55 | 9.55 | 9.47 | 7.30% | - |
| Mar 23, 2026 | 8.90 | 8.90 | 8.90 | 8.90 | 8.82 | -5.32% | - |
| Mar 20, 2026 | 9.40 | 9.40 | 9.40 | 9.40 | 9.32 | - | - |
| Mar 19, 2026 | 9.40 | 9.40 | 9.40 | 9.40 | 9.32 | -2.59% | - |
| Mar 18, 2026 | 9.65 | 9.65 | 9.65 | 9.65 | 9.57 | 2.12% | - |
| Mar 17, 2026 | 9.45 | 9.45 | 9.45 | 9.45 | 9.37 | -0.53% | - |
| Mar 16, 2026 | 9.50 | 9.50 | 9.50 | 9.50 | 9.42 | 1.60% | - |
| Mar 13, 2026 | 9.55 | 9.55 | 9.35 | 9.35 | 9.27 | -1.58% | 1,960 |
| Mar 12, 2026 | 9.70 | 9.70 | 9.50 | 9.50 | 9.42 | -5.00% | 210 |
| Mar 11, 2026 | 10.00 | 10.00 | 10.00 | 10.00 | 9.91 | 1.52% | - |
| Mar 10, 2026 | 9.80 | 9.85 | 9.80 | 9.85 | 9.76 | 9.44% | 540 |
| Mar 9, 2026 | 9.00 | 9.00 | 9.00 | 9.00 | 8.92 | -7.22% | - |
| Mar 6, 2026 | 9.70 | 9.70 | 9.70 | 9.70 | 9.61 | -3.00% | - |
| Mar 5, 2026 | 10.00 | 10.00 | 10.00 | 10.00 | 9.91 | 6.95% | - |
| Mar 4, 2026 | 9.35 | 9.35 | 9.35 | 9.35 | 9.27 | -1.58% | - |
| Mar 3, 2026 | 10.20 | 10.20 | 9.50 | 9.50 | 9.42 | -9.52% | 1,000 |
| Mar 2, 2026 | 10.40 | 10.50 | 10.40 | 10.50 | 10.41 | -4.55% | 1,000 |