Skip to main content
Banco Santander, S.A. (ETR:BSD2)
Germany flag Germany · Delayed Price · Currency is EUR
9.47
-0.01 (-0.15%)
At close: Dec 5, 2025

Banco Santander Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Oct 9, 20258.758.758.638.658.56-1.31%53,777
Oct 8, 20258.668.798.658.768.671.94%80,579
Oct 7, 20258.668.708.588.608.51-1.16%64,593
Oct 6, 20258.708.788.598.708.61-0.61%263,695
Oct 3, 20258.778.818.728.758.661.04%35,215
Oct 2, 20258.848.858.668.668.57-1.86%128,671
Oct 1, 20258.788.918.748.828.73-0.65%40,437
Sep 30, 20258.788.888.768.888.791.42%136,798
Sep 29, 20258.858.878.768.768.67-1.11%101,920
Sep 26, 20258.778.878.768.868.761.76%67,473
Sep 25, 20258.678.758.668.708.61-0.31%27,990
Sep 24, 20258.658.798.598.738.640.31%26,187
Sep 23, 20258.568.708.568.708.611.79%27,025
Sep 22, 20258.628.628.518.558.46-1.21%59,411
Sep 19, 20258.558.738.558.668.571.51%120,626
Sep 18, 20258.508.588.448.538.441.56%137,439
Sep 17, 20258.438.458.388.408.31-15,096
Sep 16, 20258.538.578.408.408.31-2.56%57,562
Sep 15, 20258.588.638.558.628.531.45%261,896
Sep 12, 20258.528.528.398.498.40-0.63%22,334
Sep 11, 20258.458.558.418.558.460.73%65,172
Sep 10, 20258.378.498.338.498.401.80%24,520
Sep 9, 20258.288.348.198.348.250.63%41,360
Sep 8, 20258.138.288.138.288.202.32%35,696
Sep 5, 20258.218.258.068.108.01-1.16%82,646
Sep 4, 20258.088.198.058.198.101.34%23,818
Sep 3, 20258.038.087.998.088.000.41%27,285
Sep 2, 20258.218.218.008.057.97-1.63%13,162
Sep 1, 20258.198.208.138.188.100.40%31,643
Aug 29, 20258.178.198.058.158.06-0.98%49,590
Aug 28, 20258.138.268.138.238.142.26%107,418
Aug 27, 20258.178.188.008.057.96-1.14%31,776
Aug 26, 20258.138.208.108.148.06-1.64%50,391
Aug 25, 20258.268.348.268.288.19-0.45%33,935
Aug 22, 20258.238.318.238.318.230.86%21,004
Aug 21, 20258.208.248.138.248.160.94%26,149
Aug 20, 20258.198.198.128.178.08-0.95%15,126
Aug 19, 20258.238.318.228.248.160.54%134,950
Aug 18, 20258.178.208.108.208.11-0.35%27,482
Aug 15, 20258.308.328.228.238.140.35%18,234
Aug 14, 20258.148.218.138.208.110.90%42,639
Aug 13, 20258.068.158.048.138.041.31%50,381
Aug 12, 20258.038.057.968.027.940.53%43,659
Aug 11, 20257.987.987.827.987.900.47%59,277
Aug 8, 20257.817.957.797.947.862.23%29,819
Aug 7, 20257.667.807.647.777.692.22%146,705
Aug 6, 20257.517.607.497.607.520.97%47,267
Aug 5, 20257.487.537.377.537.451.14%44,100
Aug 4, 20257.297.487.297.447.373.32%73,997
Aug 1, 20257.447.467.177.207.13-4.11%136,911
Jul 31, 20257.727.747.517.517.44-1.96%96,924
Jul 30, 20257.557.697.507.667.58-0.76%63,963
Jul 29, 20257.647.807.637.727.642.59%29,801
Jul 28, 20257.697.727.537.537.45-1.16%102,482
Jul 25, 20257.537.627.517.627.540.66%73,463
Jul 24, 20257.517.607.517.577.492.49%72,218
Jul 23, 20257.297.387.297.387.302.34%189,971
Jul 22, 20257.267.277.157.217.14-0.99%20,143
Jul 21, 20257.237.297.187.287.210.47%31,326