Santos Limited (FRA:STS1)
Germany · Delayed Price · Currency is EUR 4.097
-0.045 (-1.09%)
Last updated: Feb 20, 2026, 8:06 AM CET
Santos Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 20, 2026 | 4.10 | 4.10 | 4.10 | 4.10 | 4.10 | -1.09% | - |
| Feb 19, 2026 | 4.14 | 4.14 | 4.14 | 4.14 | 4.14 | 5.88% | - |
| Feb 18, 2026 | 3.91 | 3.91 | 3.91 | 3.91 | 3.91 | -1.44% | - |
| Feb 17, 2026 | 3.97 | 3.97 | 3.97 | 3.97 | 3.97 | -0.33% | - |
| Feb 16, 2026 | 3.98 | 3.98 | 3.98 | 3.98 | 3.98 | 1.50% | - |
| Feb 13, 2026 | 3.92 | 3.92 | 3.92 | 3.92 | 3.92 | -3.02% | - |
| Feb 12, 2026 | 4.05 | 4.05 | 4.05 | 4.05 | 4.05 | -0.12% | - |
| Feb 11, 2026 | 4.04 | 4.05 | 4.04 | 4.05 | 4.05 | -0.88% | 1,000 |
| Feb 10, 2026 | 4.09 | 4.09 | 4.09 | 4.09 | 4.09 | -0.32% | - |
| Feb 9, 2026 | 4.10 | 4.10 | 4.10 | 4.10 | 4.10 | 2.17% | - |
| Feb 6, 2026 | 4.01 | 4.01 | 4.01 | 4.01 | 4.01 | -1.28% | - |
| Feb 5, 2026 | 4.06 | 4.06 | 4.06 | 4.06 | 4.06 | -1.26% | - |
| Feb 4, 2026 | 4.12 | 4.12 | 4.12 | 4.12 | 4.12 | 2.77% | - |
| Feb 3, 2026 | 4.01 | 4.01 | 4.01 | 4.01 | 4.01 | 2.59% | - |
| Feb 2, 2026 | 3.90 | 3.90 | 3.90 | 3.90 | 3.90 | -4.10% | - |
| 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% | - |