Santos Limited (FRA:STS1)
Germany · Delayed Price · Currency is EUR 3.466
+0.019 (0.55%)
Last updated: Jan 6, 2026, 8:06 AM CET
Santos Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | - |
| 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% | - |