Skip to main content
Banco Santander, S.A. (ETR:BSD2)
Germany flag Germany · Delayed Price · Currency is EUR
9.61
-0.08 (-0.81%)
Mar 6, 2026, 1:30 PM CET

Banco Santander Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 5, 20269.8510.099.659.699.69-2.92%212,781
Mar 4, 20269.5410.039.389.989.983.83%354,951
Mar 3, 202610.0510.059.399.619.61-6.14%261,528
Mar 2, 202610.3610.4310.1710.2410.24-4.82%155,773
Feb 27, 202611.0411.0410.7110.7610.76-2.91%48,518
Feb 26, 202611.1511.1710.9911.0811.08-0.70%28,406
Feb 25, 202610.8811.1610.8011.1611.164.65%33,640
Feb 24, 202610.7210.7210.5610.6610.66-2.36%41,207
Feb 23, 202610.9211.2210.8710.9210.921.69%118,620
Feb 20, 202610.5710.7610.5110.7410.741.53%75,729
Feb 19, 202610.6810.7510.5610.5810.58-1.32%56,002
Feb 18, 202610.5710.7610.5710.7210.723.12%78,924
Feb 17, 202610.3210.4410.2810.3910.390.56%39,981
Feb 16, 202610.2910.3810.2510.3410.343.15%40,350
Feb 13, 202610.1810.359.9510.0210.02-2.64%100,437
Feb 12, 202610.5010.6510.2410.2910.29-1.29%51,120
Feb 11, 202610.8110.8110.3910.4310.43-3.36%120,023
Feb 10, 202610.8311.0410.7810.7910.79-0.28%66,535
Feb 9, 202610.8510.8510.6910.8210.821.88%30,448
Feb 6, 202610.3410.6810.3210.6210.621.57%55,079
Feb 5, 202610.6410.7510.4410.4510.45-2.23%71,630
Feb 4, 202610.6110.8810.5710.6910.69-3.50%161,804
Feb 3, 202611.2111.2511.0411.0811.080.44%51,930
Feb 2, 202610.6711.0410.6511.0311.032.24%80,011
Jan 30, 202610.7210.8510.6910.7910.791.58%64,080
Jan 29, 202610.6010.8210.5810.6210.620.26%53,016
Jan 28, 202610.7710.7710.5110.5910.59-1.78%95,067
Jan 27, 202610.7110.8010.6810.7910.791.22%78,978
Jan 26, 202610.5110.7010.5110.6610.661.64%156,233
Jan 23, 202610.5410.6010.4510.4810.48-1.43%55,993
Jan 22, 202610.5110.6410.4110.6410.643.12%266,315
Jan 21, 202610.2610.4110.1210.3110.31-0.02%69,727
Jan 20, 202610.3910.4410.2510.3210.32-1.79%96,405
Jan 19, 202610.3010.5110.2610.5010.50-0.27%107,723
Jan 16, 202610.4810.5310.4110.5310.53-0.09%120,742
Jan 15, 202610.4910.6310.4710.5410.540.46%21,578
Jan 14, 202610.5010.5810.4310.4910.490.15%57,062
Jan 13, 202610.4310.5210.3710.4810.481.49%48,767
Jan 12, 202610.1510.349.9710.3210.320.80%82,130
Jan 9, 202610.2610.3010.1710.2410.240.27%55,227
Jan 8, 202610.0410.2410.0410.2110.210.75%74,876
Jan 7, 202610.2810.2810.1010.1410.14-1.55%47,096
Jan 6, 202610.4010.4810.2610.3010.30-0.25%14,021
Jan 5, 202610.3210.3610.1510.3210.320.76%35,769
Jan 2, 202610.0510.2510.0510.2510.251.41%52,215
Dec 30, 20259.9710.129.9710.1010.101.30%64,489
Dec 29, 202510.0110.049.959.979.97-0.26%33,874
Dec 23, 20259.9710.029.8510.0010.000.55%37,170
Dec 22, 20259.9510.049.929.959.95-0.12%87,761
Dec 19, 20259.9910.039.899.969.96-0.35%113,086
Dec 18, 20259.8510.009.839.999.991.16%81,618
Dec 17, 20259.929.959.859.889.880.64%30,034
Dec 16, 20259.919.999.819.819.81-0.58%32,295
Dec 15, 20259.829.889.799.879.872.47%96,282
Dec 12, 20259.879.899.639.639.63-1.42%82,742
Dec 11, 20259.619.829.579.779.771.78%102,393
Dec 10, 20259.489.619.489.609.600.86%34,902
Dec 9, 20259.529.569.479.529.520.44%15,612
Dec 8, 20259.369.489.339.489.480.05%28,701
Dec 5, 20259.559.639.469.479.47-0.15%104,458
Dec 4, 20259.379.499.339.499.491.85%33,244
Dec 3, 20259.459.499.309.319.31-1.33%30,566
Dec 2, 20259.329.479.329.449.441.58%20,121
Dec 1, 20259.239.299.189.299.290.65%39,195
Nov 28, 20259.259.279.209.239.230.36%23,105
Nov 27, 20259.219.289.179.209.20-0.05%66,265
Nov 26, 20259.139.229.089.219.211.78%34,554
Nov 25, 20258.869.068.839.049.042.40%32,085
Nov 24, 20258.898.958.828.838.830.15%76,026
Nov 21, 20258.758.868.748.828.82-1.12%42,549
Nov 20, 20259.039.038.928.928.920.02%61,523
Nov 19, 20258.778.958.758.928.921.70%130,149
Nov 18, 20258.948.948.738.778.77-3.61%177,527
Nov 17, 20259.319.319.069.109.10-2.19%90,919
Nov 14, 20259.609.609.229.309.30-2.44%29,967
Nov 13, 20259.599.599.539.539.53-0.22%28,321
Nov 12, 20259.369.599.369.559.552.74%121,484
Nov 11, 20259.209.309.179.309.301.56%76,949
Nov 10, 20259.029.169.009.169.163.55%158,718
Nov 7, 20258.998.998.838.848.84-1.01%65,380
Nov 6, 20258.848.998.848.938.930.78%58,354
Nov 5, 20258.728.868.718.868.860.81%42,736
Nov 4, 20258.718.798.638.798.79-0.59%65,248
Nov 3, 20258.778.928.768.848.840.18%82,564
Oct 31, 20258.748.838.738.838.830.94%72,800
Oct 30, 20258.938.938.618.758.75-2.53%152,131
Oct 29, 20258.648.988.558.978.884.08%163,288
Oct 28, 20258.498.648.488.628.531.28%21,972
Oct 27, 20258.448.558.428.518.421.64%85,165
Oct 24, 20258.448.448.318.388.29-0.14%30,672
Oct 23, 20258.408.478.378.398.300.07%56,124
Oct 22, 20258.378.478.358.388.290.17%62,693
Oct 21, 20258.468.498.378.378.28-0.91%21,448
Oct 20, 20258.438.518.388.448.361.78%33,210
Oct 17, 20258.248.408.158.308.21-3.33%186,505
Oct 16, 20258.518.588.428.588.491.24%65,023
Oct 15, 20258.578.638.488.488.39-0.45%37,208
Oct 14, 20258.518.558.458.528.43-1.09%80,002
Oct 13, 20258.608.688.588.618.521.03%73,940
Oct 10, 20258.688.768.528.528.43-1.47%105,866