Banco Santander (Brasil) S.A. (FRA:DBSA)
Germany · Delayed Price · Currency is EUR 4.840
-0.060 (-1.22%)
At close: Oct 23, 2026
FRA:DBSA Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 4.84 | 4.84 | 4.84 | 4.84 | 4.84 | -1.22% | - |
| Oct 22, 2026 | 4.90 | 4.90 | 4.90 | 4.90 | 4.90 | 0.14% | - |
| Oct 21, 2026 | 4.94 | 4.94 | 4.94 | 4.94 | 4.89 | 1.23% | - |
| Oct 20, 2026 | 4.88 | 4.88 | 4.88 | 4.88 | 4.83 | -0.41% | - |
| Oct 19, 2026 | 4.90 | 4.90 | 4.90 | 4.90 | 4.85 | - | - |
| Oct 16, 2026 | 4.90 | 4.90 | 4.90 | 4.90 | 4.85 | -0.81% | - |
| Oct 15, 2026 | 4.94 | 4.94 | 4.94 | 4.94 | 4.89 | -3.14% | - |
| Oct 14, 2026 | 5.10 | 5.10 | 5.10 | 5.10 | 5.05 | - | - |
| Oct 13, 2026 | 5.10 | 5.10 | 5.10 | 5.10 | 5.05 | -0.97% | - |
| Oct 12, 2026 | 5.15 | 5.15 | 5.15 | 5.15 | 5.10 | - | - |
| Oct 9, 2026 | 5.15 | 5.15 | 5.15 | 5.15 | 5.10 | -1.90% | - |
| Oct 8, 2026 | 5.25 | 5.25 | 5.25 | 5.25 | 5.20 | -0.94% | - |
| Oct 7, 2026 | 5.30 | 5.30 | 5.30 | 5.30 | 5.25 | 1.92% | - |
| Oct 6, 2026 | 5.20 | 5.20 | 5.20 | 5.20 | 5.15 | 4.00% | - |
| Oct 5, 2026 | 5.00 | 5.00 | 5.00 | 5.00 | 4.95 | 6.84% | - |
| Oct 2, 2026 | 4.68 | 4.68 | 4.68 | 4.68 | 4.64 | -4.10% | - |
| Oct 1, 2026 | 4.88 | 4.88 | 4.88 | 4.88 | 4.83 | -1.21% | - |
| Sep 30, 2026 | 4.94 | 4.94 | 4.94 | 4.94 | 4.89 | -0.80% | - |
| Sep 29, 2026 | 5.00 | 5.00 | 4.98 | 4.98 | 4.93 | -0.40% | 15 |
| Sep 28, 2026 | 5.00 | 5.00 | 5.00 | 5.00 | 4.95 | 0.40% | - |
| Sep 25, 2026 | 4.98 | 4.98 | 4.98 | 4.98 | 4.93 | 0.40% | - |
| Sep 24, 2026 | 4.96 | 4.96 | 4.96 | 4.96 | 4.91 | -1.78% | - |
| Sep 23, 2026 | 5.05 | 5.05 | 5.05 | 5.05 | 5.00 | -0.98% | - |
| Sep 22, 2026 | 5.10 | 5.10 | 5.10 | 5.10 | 5.05 | 2.82% | - |
| Sep 21, 2026 | 4.96 | 4.96 | 4.96 | 4.96 | 4.91 | -3.69% | - |
| Sep 18, 2026 | 5.15 | 5.15 | 5.15 | 5.15 | 5.10 | 1.98% | - |
| Sep 17, 2026 | 5.05 | 5.05 | 5.05 | 5.05 | 5.00 | - | - |
| Sep 16, 2026 | 5.05 | 5.05 | 5.05 | 5.05 | 5.00 | -0.98% | - |
| Sep 15, 2026 | 5.10 | 5.10 | 5.10 | 5.10 | 5.05 | -0.97% | - |
| Sep 14, 2026 | 5.15 | 5.15 | 5.15 | 5.15 | 5.10 | 1.98% | - |
| Sep 11, 2026 | 5.05 | 5.05 | 5.05 | 5.05 | 5.00 | 1.00% | - |
| Sep 10, 2026 | 5.00 | 5.00 | 5.00 | 5.00 | 4.95 | -1.96% | - |
| Sep 9, 2026 | 5.10 | 5.10 | 5.10 | 5.10 | 5.05 | - | - |
| Sep 8, 2026 | 5.10 | 5.10 | 5.10 | 5.10 | 5.05 | - | - |
| Sep 7, 2026 | 5.10 | 5.10 | 5.10 | 5.10 | 5.05 | -0.97% | - |
| Sep 4, 2026 | 5.15 | 5.15 | 5.15 | 5.15 | 5.10 | 1.98% | - |
| Sep 3, 2026 | 5.05 | 5.05 | 5.05 | 5.05 | 5.00 | 3.48% | - |
| Sep 2, 2026 | 4.88 | 4.88 | 4.88 | 4.88 | 4.83 | -0.41% | - |
| Sep 1, 2026 | 4.90 | 4.90 | 4.90 | 4.90 | 4.85 | -0.81% | - |
| Aug 31, 2026 | 4.94 | 4.94 | 4.94 | 4.94 | 4.89 | 1.23% | - |
| Aug 28, 2026 | 4.88 | 4.88 | 4.88 | 4.88 | 4.83 | -0.81% | - |
| Aug 27, 2026 | 4.92 | 4.92 | 4.92 | 4.92 | 4.87 | 0.41% | - |
| Aug 26, 2026 | 4.90 | 4.90 | 4.90 | 4.90 | 4.85 | - | - |
| Aug 25, 2026 | 4.90 | 4.90 | 4.90 | 4.90 | 4.85 | 1.24% | - |
| Aug 24, 2026 | 4.84 | 4.84 | 4.84 | 4.84 | 4.79 | 2.98% | - |
| Aug 21, 2026 | 4.70 | 4.70 | 4.70 | 4.70 | 4.66 | - | - |
| Aug 20, 2026 | 4.70 | 4.70 | 4.70 | 4.70 | 4.66 | -0.84% | - |
| Aug 19, 2026 | 4.74 | 4.74 | 4.74 | 4.74 | 4.69 | -2.07% | - |
| Aug 18, 2026 | 4.84 | 4.84 | 4.84 | 4.84 | 4.79 | -1.63% | - |
| Aug 17, 2026 | 4.88 | 4.92 | 4.88 | 4.92 | 4.87 | -0.40% | - |