Banco Santander (Brasil) S.A. (FRA:DBSA)
Germany · Delayed Price · Currency is EUR · Units4.660
+0.160 (3.56%)
Last updated: Jul 21, 2026, 8:03 AM CET
FRA:DBSA Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 21, 2026 | 4.66 | 4.66 | 4.66 | 4.66 | 4.66 | 3.56% | - |
| Jul 20, 2026 | 4.50 | 4.50 | 4.50 | 4.50 | 4.50 | -0.88% | - |
| Jul 17, 2026 | 4.54 | 4.54 | 4.54 | 4.54 | 4.54 | -1.30% | - |
| Jul 16, 2026 | 4.60 | 4.60 | 4.60 | 4.60 | 4.60 | -1.29% | - |
| Jul 15, 2026 | 4.66 | 4.66 | 4.66 | 4.66 | 4.66 | 0.87% | - |
| Jul 14, 2026 | 4.62 | 4.62 | 4.62 | 4.62 | 4.62 | -0.86% | - |
| Jul 13, 2026 | 4.66 | 4.66 | 4.66 | 4.66 | 4.66 | 5.43% | - |
| Jul 10, 2026 | 4.42 | 4.42 | 4.42 | 4.42 | 4.42 | 1.38% | - |
| Jul 9, 2026 | 4.36 | 4.36 | 4.36 | 4.36 | 4.36 | -0.91% | - |
| Jul 8, 2026 | 4.40 | 4.40 | 4.40 | 4.40 | 4.40 | -3.51% | - |
| Jul 7, 2026 | 4.56 | 4.56 | 4.56 | 4.56 | 4.56 | 1.33% | - |
| Jul 6, 2026 | 4.50 | 4.50 | 4.50 | 4.50 | 4.50 | - | - |
| Jul 3, 2026 | 4.50 | 4.50 | 4.50 | 4.50 | 4.50 | - | - |
| Jul 2, 2026 | 4.50 | 4.50 | 4.50 | 4.50 | 4.50 | -0.88% | - |
| Jul 1, 2026 | 4.54 | 4.54 | 4.54 | 4.54 | 4.54 | - | - |
| Jun 30, 2026 | 4.54 | 4.54 | 4.54 | 4.54 | 4.54 | 0.44% | - |
| Jun 29, 2026 | 4.52 | 4.52 | 4.52 | 4.52 | 4.52 | 1.35% | - |
| Jun 26, 2026 | 4.46 | 4.46 | 4.46 | 4.46 | 4.46 | -3.04% | - |
| Jun 25, 2026 | 4.48 | 4.60 | 4.48 | 4.60 | 4.60 | 0.88% | 142 |
| Jun 24, 2026 | 4.56 | 4.56 | 4.56 | 4.56 | 4.56 | -0.44% | - |
| Jun 23, 2026 | 4.58 | 4.58 | 4.58 | 4.58 | 4.58 | 2.23% | 750 |
| Jun 22, 2026 | 4.48 | 4.48 | 4.48 | 4.48 | 4.48 | - | - |
| Jun 19, 2026 | 4.48 | 4.48 | 4.48 | 4.48 | 4.48 | -3.03% | 300 |
| Jun 18, 2026 | 4.62 | 4.62 | 4.62 | 4.62 | 4.62 | 0.43% | - |
| Jun 17, 2026 | 4.60 | 4.60 | 4.60 | 4.60 | 4.60 | - | - |
| Jun 16, 2026 | 4.60 | 4.60 | 4.60 | 4.60 | 4.60 | -0.86% | - |
| Jun 15, 2026 | 4.64 | 4.64 | 4.64 | 4.64 | 4.64 | 1.31% | - |
| Jun 12, 2026 | 4.58 | 4.58 | 4.58 | 4.58 | 4.58 | 1.33% | - |
| Jun 11, 2026 | 4.52 | 4.52 | 4.52 | 4.52 | 4.52 | 0.44% | - |
| Jun 10, 2026 | 4.50 | 4.50 | 4.50 | 4.50 | 4.50 | 0.45% | - |
| Jun 9, 2026 | 4.46 | 4.48 | 4.46 | 4.48 | 4.48 | - | 400 |
| Jun 8, 2026 | 4.48 | 4.48 | 4.48 | 4.48 | 4.48 | -1.32% | - |
| Jun 5, 2026 | 4.54 | 4.54 | 4.54 | 4.54 | 4.54 | -0.44% | - |
| Jun 4, 2026 | 4.56 | 4.56 | 4.56 | 4.56 | 4.56 | -2.15% | - |
| Jun 3, 2026 | 4.66 | 4.66 | 4.66 | 4.66 | 4.66 | 1.75% | - |
| Jun 2, 2026 | 4.58 | 4.58 | 4.58 | 4.58 | 4.58 | -4.58% | - |
| Jun 1, 2026 | 4.60 | 4.80 | 4.60 | 4.80 | 4.80 | 3.90% | 300 |
| May 29, 2026 | 4.62 | 4.62 | 4.62 | 4.62 | 4.62 | -0.86% | - |
| May 28, 2026 | 4.66 | 4.66 | 4.66 | 4.66 | 4.66 | 0.87% | - |
| May 27, 2026 | 4.62 | 4.62 | 4.62 | 4.62 | 4.62 | 0.43% | - |
| May 26, 2026 | 4.60 | 4.60 | 4.60 | 4.60 | 4.60 | -2.54% | - |
| May 25, 2026 | 4.72 | 4.72 | 4.72 | 4.72 | 4.72 | -0.42% | 400 |
| May 22, 2026 | 4.74 | 4.74 | 4.74 | 4.74 | 4.74 | 1.28% | - |
| May 21, 2026 | 4.68 | 4.68 | 4.68 | 4.68 | 4.68 | 3.54% | - |
| May 20, 2026 | 4.52 | 4.52 | 4.52 | 4.52 | 4.52 | -1.31% | - |
| May 19, 2026 | 4.58 | 4.58 | 4.58 | 4.58 | 4.58 | 1.78% | - |
| May 18, 2026 | 4.50 | 4.50 | 4.50 | 4.50 | 4.50 | -2.60% | - |
| May 15, 2026 | 4.62 | 4.62 | 4.62 | 4.62 | 4.62 | 1.32% | - |
| May 14, 2026 | 4.56 | 4.56 | 4.56 | 4.56 | 4.56 | -4.60% | - |
| May 13, 2026 | 4.78 | 4.78 | 4.78 | 4.78 | 4.78 | - | - |