Santos Limited (FRA:STS1)
Germany · Delayed Price · Currency is EUR 3.712
+0.055 (1.50%)
At close: Jan 23, 2026
Santos Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 30, 2026 | 4.07 | 4.07 | 4.07 | 4.07 | 4.07 | 1.83% | - |
| Jan 29, 2026 | 4.00 | 4.00 | 4.00 | 4.00 | 4.00 | 2.30% | - |
| Jan 28, 2026 | 3.91 | 3.91 | 3.91 | 3.91 | 3.91 | 2.41% | - |
| Jan 27, 2026 | 3.82 | 3.82 | 3.82 | 3.82 | 3.82 | 2.91% | - |
| Jan 26, 2026 | 3.71 | 3.71 | 3.71 | 3.71 | 3.71 | -0.11% | - |
| Jan 23, 2026 | 3.71 | 3.71 | 3.71 | 3.71 | 3.71 | 1.50% | - |
| Jan 22, 2026 | 3.66 | 3.66 | 3.66 | 3.66 | 3.66 | 3.48% | - |
| Jan 21, 2026 | 3.53 | 3.53 | 3.53 | 3.53 | 3.53 | -0.17% | 500 |
| Jan 20, 2026 | 3.54 | 3.54 | 3.54 | 3.54 | 3.54 | 1.14% | - |
| Jan 19, 2026 | 3.50 | 3.50 | 3.50 | 3.50 | 3.50 | -4.37% | - |
| Jan 16, 2026 | 3.58 | 3.66 | 3.58 | 3.66 | 3.66 | 1.84% | 1,030 |
| Jan 15, 2026 | 3.58 | 3.59 | 3.58 | 3.59 | 3.59 | -3.13% | 3,250 |
| Jan 14, 2026 | 3.59 | 3.71 | 3.59 | 3.71 | 3.71 | 3.20% | 1,000 |
| Jan 13, 2026 | 3.50 | 3.60 | 3.50 | 3.60 | 3.60 | 3.54% | 1,626 |
| Jan 12, 2026 | 3.47 | 3.47 | 3.47 | 3.47 | 3.47 | -0.23% | - |
| Jan 9, 2026 | 3.48 | 3.48 | 3.48 | 3.48 | 3.48 | 3.17% | - |
| Jan 8, 2026 | 3.37 | 3.37 | 3.37 | 3.37 | 3.37 | -0.21% | - |
| Jan 7, 2026 | 3.38 | 3.38 | 3.38 | 3.38 | 3.38 | -2.48% | - |
| Jan 6, 2026 | 3.47 | 3.47 | 3.47 | 3.47 | 3.47 | 0.55% | - |
| Jan 5, 2026 | 3.45 | 3.45 | 3.45 | 3.45 | 3.45 | -0.63% | - |
| Jan 2, 2026 | 3.47 | 3.47 | 3.47 | 3.47 | 3.47 | 1.11% | - |
| Dec 30, 2025 | 3.43 | 3.43 | 3.43 | 3.43 | 3.43 | 1.54% | - |
| Dec 29, 2025 | 3.38 | 3.38 | 3.38 | 3.38 | 3.38 | -3.46% | - |
| Dec 23, 2025 | 3.43 | 3.50 | 3.43 | 3.50 | 3.50 | 0.11% | 2,000 |
| Dec 22, 2025 | 3.40 | 3.50 | 3.40 | 3.50 | 3.50 | 3.95% | 22 |
| Dec 19, 2025 | 3.36 | 3.36 | 3.36 | 3.36 | 3.36 | -0.62% | - |
| Dec 18, 2025 | 3.38 | 3.38 | 3.38 | 3.38 | 3.38 | -0.65% | - |
| Dec 17, 2025 | 3.41 | 3.41 | 3.41 | 3.41 | 3.41 | 0.35% | - |
| Dec 16, 2025 | 3.39 | 3.39 | 3.39 | 3.39 | 3.39 | -1.82% | - |
| Dec 15, 2025 | 3.52 | 3.53 | 3.46 | 3.46 | 3.46 | -1.28% | 20,086 |
| Dec 12, 2025 | 3.50 | 3.50 | 3.50 | 3.50 | 3.50 | -2.72% | - |
| Dec 11, 2025 | 3.60 | 3.60 | 3.60 | 3.60 | 3.60 | -1.45% | 275 |
| Dec 10, 2025 | 3.58 | 3.65 | 3.58 | 3.65 | 3.65 | 1.22% | 500 |
| Dec 9, 2025 | 3.61 | 3.61 | 3.61 | 3.61 | 3.61 | -1.12% | 2,600 |
| Dec 8, 2025 | 3.65 | 3.65 | 3.65 | 3.65 | 3.65 | -0.25% | - |
| Dec 5, 2025 | 3.66 | 3.66 | 3.66 | 3.66 | 3.66 | -1.16% | - |
| Dec 4, 2025 | 3.70 | 3.70 | 3.70 | 3.70 | 3.70 | 1.56% | - |
| Dec 3, 2025 | 3.65 | 3.65 | 3.65 | 3.65 | 3.65 | 0.16% | - |
| Dec 2, 2025 | 3.64 | 3.64 | 3.64 | 3.64 | 3.64 | 0.89% | - |
| Dec 1, 2025 | 3.61 | 3.61 | 3.61 | 3.61 | 3.61 | 0.56% | - |
| Nov 28, 2025 | 3.59 | 3.59 | 3.59 | 3.59 | 3.59 | 0.25% | - |
| Nov 27, 2025 | 3.58 | 3.58 | 3.58 | 3.58 | 3.58 | -1.16% | 1 |
| Nov 26, 2025 | 3.62 | 3.62 | 3.62 | 3.62 | 3.62 | 1.06% | - |
| Nov 25, 2025 | 3.58 | 3.58 | 3.58 | 3.58 | 3.58 | 0.34% | - |
| Nov 24, 2025 | 3.57 | 3.57 | 3.57 | 3.57 | 3.57 | 1.56% | - |
| Nov 21, 2025 | 3.52 | 3.52 | 3.52 | 3.52 | 3.52 | -4.64% | - |
| Nov 20, 2025 | 3.69 | 3.69 | 3.69 | 3.69 | 3.69 | -0.43% | - |
| Nov 19, 2025 | 3.70 | 3.70 | 3.70 | 3.70 | 3.70 | 0.71% | - |
| Nov 18, 2025 | 3.68 | 3.68 | 3.68 | 3.68 | 3.68 | -0.78% | - |
| Nov 17, 2025 | 3.71 | 3.71 | 3.71 | 3.71 | 3.71 | 0.46% | - |