Santos Limited (FRA:STS1)
Germany · Delayed Price · Currency is EUR 3.587
+0.009 (0.25%)
At close: Nov 28, 2025
Santos Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | - |
| Nov 14, 2025 | 3.69 | 3.69 | 3.69 | 3.69 | 3.69 | 0.49% | - |
| Nov 13, 2025 | 3.67 | 3.67 | 3.67 | 3.67 | 3.67 | -1.71% | - |
| Nov 12, 2025 | 3.73 | 3.73 | 3.73 | 3.73 | 3.73 | 2.05% | - |
| Nov 11, 2025 | 3.66 | 3.66 | 3.66 | 3.66 | 3.66 | 1.25% | - |
| Nov 10, 2025 | 3.61 | 3.61 | 3.61 | 3.61 | 3.61 | 1.95% | - |
| Nov 7, 2025 | 3.55 | 3.55 | 3.55 | 3.55 | 3.55 | 0.20% | - |
| Nov 6, 2025 | 3.54 | 3.54 | 3.54 | 3.54 | 3.54 | 0.45% | - |
| Nov 5, 2025 | 3.52 | 3.52 | 3.52 | 3.52 | 3.52 | 0.09% | - |
| Nov 4, 2025 | 3.52 | 3.52 | 3.52 | 3.52 | 3.52 | -1.81% | - |
| Nov 3, 2025 | 3.58 | 3.58 | 3.58 | 3.58 | 3.58 | 1.59% | - |
| Oct 31, 2025 | 3.53 | 3.53 | 3.53 | 3.53 | 3.53 | -0.65% | - |
| Oct 30, 2025 | 3.55 | 3.55 | 3.55 | 3.55 | 3.55 | 0.14% | - |
| Oct 29, 2025 | 3.55 | 3.55 | 3.55 | 3.55 | 3.55 | 1.14% | - |
| Oct 28, 2025 | 3.51 | 3.51 | 3.51 | 3.51 | 3.51 | -2.29% | - |
| Oct 27, 2025 | 3.59 | 3.59 | 3.59 | 3.59 | 3.59 | 1.90% | - |
| Oct 24, 2025 | 3.52 | 3.52 | 3.52 | 3.52 | 3.52 | -4.29% | - |
| Oct 23, 2025 | 3.57 | 3.68 | 3.57 | 3.68 | 3.68 | 5.51% | 500 |
| Oct 22, 2025 | 3.49 | 3.49 | 3.49 | 3.49 | 3.49 | - | - |
| Oct 21, 2025 | 3.49 | 3.49 | 3.49 | 3.49 | 3.49 | 0.61% | - |
| Oct 20, 2025 | 3.47 | 3.47 | 3.47 | 3.47 | 3.47 | -0.80% | - |
| Oct 17, 2025 | 3.37 | 3.49 | 3.37 | 3.49 | 3.49 | -2.70% | 26 |
| Oct 16, 2025 | 3.48 | 3.59 | 3.48 | 3.59 | 3.59 | 2.34% | 40 |
| Oct 15, 2025 | 3.51 | 3.51 | 3.51 | 3.51 | 3.51 | -2.01% | - |
| Oct 14, 2025 | 3.58 | 3.58 | 3.58 | 3.58 | 3.58 | -0.08% | - |
| Oct 13, 2025 | 3.58 | 3.58 | 3.58 | 3.58 | 3.58 | -3.16% | - |
| Oct 10, 2025 | 3.70 | 3.70 | 3.70 | 3.70 | 3.70 | -0.46% | - |
| Oct 9, 2025 | 3.72 | 3.72 | 3.72 | 3.72 | 3.72 | -2.05% | - |
| Oct 8, 2025 | 3.71 | 3.80 | 3.71 | 3.80 | 3.80 | 2.43% | 40 |
| Oct 7, 2025 | 3.71 | 3.71 | 3.71 | 3.71 | 3.71 | -0.22% | - |
| Oct 6, 2025 | 3.71 | 3.71 | 3.71 | 3.71 | 3.71 | -2.67% | - |
| Oct 3, 2025 | 3.80 | 3.82 | 3.80 | 3.82 | 3.82 | 0.32% | 4,100 |
| Oct 2, 2025 | 3.80 | 3.80 | 3.80 | 3.80 | 3.80 | -1.60% | - |
| Oct 1, 2025 | 3.80 | 3.87 | 3.80 | 3.87 | 3.87 | 1.74% | 1,000 |
| Sep 30, 2025 | 3.80 | 3.80 | 3.80 | 3.80 | 3.80 | 0.05% | - |
| Sep 29, 2025 | 3.80 | 3.80 | 3.80 | 3.80 | 3.80 | -0.13% | 500 |
| Sep 26, 2025 | 3.81 | 3.81 | 3.80 | 3.80 | 3.80 | -2.74% | 1,800 |
| Sep 25, 2025 | 3.82 | 3.91 | 3.82 | 3.91 | 3.91 | 1.51% | 3,300 |
| Sep 24, 2025 | 3.75 | 3.85 | 3.75 | 3.85 | 3.85 | 4.50% | 2,000 |
| Sep 23, 2025 | 3.69 | 3.69 | 3.69 | 3.69 | 3.69 | -2.23% | - |
| Sep 22, 2025 | 3.77 | 3.77 | 3.77 | 3.77 | 3.77 | 0.59% | - |