Banco Santander (Brasil) S.A. (FRA:DBSA)
Germany · Delayed Price · Currency is EUR 5.50
+0.15 (2.80%)
Last updated: Nov 27, 2025, 8:04 AM CET
Banco Santander (Brasil) Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 28, 2025 | 5.60 | 5.60 | 5.60 | 5.60 | 5.60 | 1.82% | - |
| Nov 27, 2025 | 5.50 | 5.50 | 5.50 | 5.50 | 5.50 | 2.80% | - |
| Nov 26, 2025 | 5.35 | 5.35 | 5.35 | 5.35 | 5.35 | - | - |
| Nov 25, 2025 | 5.35 | 5.35 | 5.35 | 5.35 | 5.35 | - | - |
| Nov 24, 2025 | 5.35 | 5.35 | 5.35 | 5.35 | 5.35 | 1.90% | - |
| Nov 21, 2025 | 5.25 | 5.25 | 5.25 | 5.25 | 5.25 | -2.78% | - |
| Nov 20, 2025 | 5.40 | 5.40 | 5.40 | 5.40 | 5.40 | - | - |
| Nov 19, 2025 | 5.40 | 5.40 | 5.40 | 5.40 | 5.40 | 0.93% | - |
| Nov 18, 2025 | 5.35 | 5.35 | 5.35 | 5.35 | 5.35 | -2.73% | - |
| Nov 17, 2025 | 5.50 | 5.50 | 5.50 | 5.50 | 5.50 | 2.80% | - |
| Nov 14, 2025 | 5.35 | 5.35 | 5.35 | 5.35 | 5.35 | -0.93% | - |
| Nov 13, 2025 | 5.40 | 5.40 | 5.40 | 5.40 | 5.40 | - | - |
| Nov 12, 2025 | 5.40 | 5.40 | 5.40 | 5.40 | 5.40 | 2.86% | - |
| Nov 11, 2025 | 5.25 | 5.25 | 5.25 | 5.25 | 5.25 | 0.96% | - |
| Nov 10, 2025 | 5.15 | 5.20 | 5.15 | 5.20 | 5.20 | 0.97% | - |
| Nov 7, 2025 | 5.15 | 5.15 | 5.15 | 5.15 | 5.15 | -0.96% | - |
| Nov 6, 2025 | 5.20 | 5.20 | 5.20 | 5.20 | 5.20 | 2.97% | - |
| Nov 5, 2025 | 5.05 | 5.05 | 5.05 | 5.05 | 5.05 | 1.00% | - |
| Nov 4, 2025 | 5.00 | 5.00 | 5.00 | 5.00 | 5.00 | 0.40% | - |
| Nov 3, 2025 | 4.98 | 4.98 | 4.98 | 4.98 | 4.98 | 2.05% | - |
| Oct 31, 2025 | 4.88 | 4.88 | 4.88 | 4.88 | 4.88 | 2.95% | - |
| Oct 30, 2025 | 4.74 | 4.74 | 4.74 | 4.74 | 4.74 | 1.28% | - |
| Oct 29, 2025 | 4.68 | 4.68 | 4.68 | 4.68 | 4.68 | - | - |
| Oct 28, 2025 | 4.68 | 4.68 | 4.68 | 4.68 | 4.68 | 0.43% | - |
| Oct 27, 2025 | 4.64 | 4.66 | 4.64 | 4.66 | 4.66 | 2.19% | - |
| Oct 24, 2025 | 4.56 | 4.56 | 4.56 | 4.56 | 4.56 | 2.24% | - |
| Oct 23, 2025 | 4.46 | 4.46 | 4.46 | 4.46 | 4.46 | -2.62% | - |
| Oct 22, 2025 | 4.58 | 4.58 | 4.58 | 4.58 | 4.52 | -0.43% | - |
| Oct 21, 2025 | 4.60 | 4.60 | 4.60 | 4.60 | 4.54 | 3.14% | - |
| Oct 20, 2025 | 4.46 | 4.46 | 4.46 | 4.46 | 4.40 | 2.29% | - |
| Oct 17, 2025 | 4.36 | 4.36 | 4.36 | 4.36 | 4.30 | 0.46% | - |
| Oct 16, 2025 | 4.34 | 4.34 | 4.34 | 4.34 | 4.28 | 0.93% | - |
| Oct 15, 2025 | 4.30 | 4.30 | 4.30 | 4.30 | 4.25 | -0.46% | - |
| Oct 14, 2025 | 4.32 | 4.32 | 4.32 | 4.32 | 4.26 | -0.92% | - |
| Oct 13, 2025 | 4.36 | 4.36 | 4.36 | 4.36 | 4.30 | -3.96% | - |
| Oct 10, 2025 | 4.54 | 4.54 | 4.54 | 4.54 | 4.48 | 2.25% | - |
| Oct 9, 2025 | 4.44 | 4.44 | 4.44 | 4.44 | 4.38 | -0.45% | - |
| Oct 8, 2025 | 4.46 | 4.46 | 4.46 | 4.46 | 4.40 | -2.19% | - |
| Oct 7, 2025 | 4.56 | 4.56 | 4.56 | 4.56 | 4.50 | -1.30% | - |
| Oct 6, 2025 | 4.62 | 4.62 | 4.62 | 4.62 | 4.56 | 0.87% | - |
| Oct 3, 2025 | 4.58 | 4.58 | 4.58 | 4.58 | 4.52 | -0.87% | - |
| Oct 2, 2025 | 4.62 | 4.62 | 4.62 | 4.62 | 4.56 | -0.86% | - |
| Oct 1, 2025 | 4.66 | 4.66 | 4.66 | 4.66 | 4.60 | -0.43% | - |
| Sep 30, 2025 | 4.68 | 4.68 | 4.68 | 4.68 | 4.62 | 0.86% | - |
| Sep 29, 2025 | 4.64 | 4.64 | 4.64 | 4.64 | 4.58 | 2.65% | - |
| Sep 26, 2025 | 4.52 | 4.52 | 4.52 | 4.52 | 4.46 | -1.74% | - |
| Sep 25, 2025 | 4.60 | 4.60 | 4.60 | 4.60 | 4.54 | -1.29% | - |
| Sep 24, 2025 | 4.66 | 4.66 | 4.66 | 4.66 | 4.60 | 2.64% | - |
| Sep 23, 2025 | 4.54 | 4.54 | 4.54 | 4.54 | 4.48 | -1.73% | - |
| Sep 22, 2025 | 4.62 | 4.62 | 4.62 | 4.62 | 4.56 | -0.43% | - |