Banco Santander, S.A. (ETR:BSD2)
Germany
· Delayed Price · Currency is EUR 10.33
+0.06 (0.60%)
Apr 28, 2026, 5:35 PM CET
Banco Santander Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 10.32 | 10.43 | 10.27 | 10.33 | 10.33 | 0.60% | 55,968 |
| Apr 27, 2026 | 10.22 | 10.37 | 10.22 | 10.27 | 10.27 | 0.55% | 30,118 |
| Apr 24, 2026 | 10.18 | 10.28 | 10.10 | 10.21 | 10.21 | -1.10% | 38,830 |
| Apr 23, 2026 | 10.46 | 10.46 | 10.19 | 10.33 | 10.33 | -2.10% | 46,163 |
| Apr 22, 2026 | 10.70 | 10.70 | 10.51 | 10.55 | 10.55 | -0.83% | 29,748 |
| Apr 21, 2026 | 10.74 | 10.83 | 10.61 | 10.64 | 10.64 | -1.10% | 22,914 |
| Apr 20, 2026 | 10.83 | 10.87 | 10.69 | 10.75 | 10.75 | -2.61% | 70,985 |
| Apr 17, 2026 | 10.62 | 11.07 | 10.58 | 11.04 | 11.04 | 4.90% | 123,825 |
| Apr 16, 2026 | 10.66 | 10.70 | 10.53 | 10.53 | 10.53 | -1.07% | 41,740 |
| Apr 15, 2026 | 10.69 | 10.69 | 10.57 | 10.64 | 10.64 | -0.37% | 65,780 |
| Apr 14, 2026 | 10.50 | 10.68 | 10.49 | 10.68 | 10.68 | 2.63% | 27,758 |
| Apr 13, 2026 | 10.32 | 10.41 | 10.28 | 10.41 | 10.41 | -0.99% | 44,602 |
| Apr 10, 2026 | 10.38 | 10.59 | 10.33 | 10.51 | 10.51 | 1.74% | 54,993 |
| Apr 9, 2026 | 10.45 | 10.45 | 10.29 | 10.33 | 10.33 | -1.11% | 37,401 |
| Apr 8, 2026 | 10.47 | 10.61 | 10.34 | 10.45 | 10.45 | 7.30% | 139,488 |
| Apr 7, 2026 | 9.91 | 10.02 | 9.69 | 9.74 | 9.74 | -0.86% | 33,923 |
| Apr 2, 2026 | 9.72 | 9.83 | 9.57 | 9.82 | 9.82 | -1.65% | 66,558 |
| Apr 1, 2026 | 9.96 | 10.02 | 9.86 | 9.98 | 9.98 | 4.53% | 85,755 |
| Mar 31, 2026 | 9.56 | 9.67 | 9.48 | 9.55 | 9.55 | 0.73% | 41,261 |
| Mar 30, 2026 | 9.32 | 9.48 | 9.32 | 9.48 | 9.48 | 0.78% | 41,716 |
| Mar 27, 2026 | 9.53 | 9.53 | 9.32 | 9.41 | 9.41 | -0.69% | 47,914 |
| Mar 26, 2026 | 9.64 | 9.65 | 9.45 | 9.47 | 9.47 | -2.33% | 60,967 |
| Mar 25, 2026 | 9.70 | 9.78 | 9.65 | 9.70 | 9.70 | 2.42% | 77,455 |
| Mar 24, 2026 | 9.60 | 9.61 | 9.34 | 9.47 | 9.47 | -1.33% | 69,589 |
| Mar 23, 2026 | 9.01 | 9.81 | 8.95 | 9.60 | 9.60 | 4.02% | 420,429 |
| Mar 20, 2026 | 9.54 | 9.60 | 9.18 | 9.23 | 9.23 | -1.19% | 134,567 |
| Mar 19, 2026 | 9.49 | 9.53 | 9.25 | 9.34 | 9.34 | -3.34% | 89,378 |
| Mar 18, 2026 | 9.76 | 9.81 | 9.55 | 9.66 | 9.66 | 0.93% | 80,971 |
| Mar 17, 2026 | 9.46 | 9.71 | 9.43 | 9.57 | 9.57 | 0.63% | 48,622 |
| Mar 16, 2026 | 9.51 | 9.61 | 9.33 | 9.51 | 9.51 | -0.44% | 25,510 |
| Mar 13, 2026 | 9.45 | 9.74 | 9.40 | 9.56 | 9.56 | -0.99% | 70,751 |
| Mar 12, 2026 | 9.76 | 9.76 | 9.50 | 9.65 | 9.65 | -1.96% | 114,236 |
| Mar 11, 2026 | 9.90 | 10.02 | 9.76 | 9.84 | 9.84 | -1.62% | 79,378 |
| Mar 10, 2026 | 9.91 | 10.07 | 9.85 | 10.01 | 10.01 | 4.96% | 81,518 |
| Mar 9, 2026 | 9.18 | 9.53 | 9.12 | 9.53 | 9.53 | -0.49% | 238,382 |
| Mar 6, 2026 | 9.70 | 9.81 | 9.39 | 9.58 | 9.58 | -1.11% | 129,535 |
| Mar 5, 2026 | 9.85 | 10.09 | 9.65 | 9.69 | 9.69 | -2.92% | 212,781 |
| Mar 4, 2026 | 9.54 | 10.03 | 9.38 | 9.98 | 9.98 | 3.83% | 354,951 |
| Mar 3, 2026 | 10.05 | 10.05 | 9.39 | 9.61 | 9.61 | -6.14% | 261,528 |
| Mar 2, 2026 | 10.36 | 10.43 | 10.17 | 10.24 | 10.24 | -4.82% | 155,773 |
| Feb 27, 2026 | 11.04 | 11.04 | 10.71 | 10.76 | 10.76 | -2.91% | 48,518 |
| Feb 26, 2026 | 11.15 | 11.17 | 10.99 | 11.08 | 11.08 | -0.70% | 28,406 |
| Feb 25, 2026 | 10.88 | 11.16 | 10.80 | 11.16 | 11.16 | 4.65% | 33,640 |
| Feb 24, 2026 | 10.72 | 10.72 | 10.56 | 10.66 | 10.66 | -2.36% | 41,207 |
| Feb 23, 2026 | 10.92 | 11.22 | 10.87 | 10.92 | 10.92 | 1.69% | 118,620 |
| Feb 20, 2026 | 10.57 | 10.76 | 10.51 | 10.74 | 10.74 | 1.53% | 75,729 |
| Feb 19, 2026 | 10.68 | 10.75 | 10.56 | 10.58 | 10.58 | -1.32% | 56,002 |
| Feb 18, 2026 | 10.57 | 10.76 | 10.57 | 10.72 | 10.72 | 3.12% | 78,924 |
| Feb 17, 2026 | 10.32 | 10.44 | 10.28 | 10.39 | 10.39 | 0.56% | 39,981 |
| Feb 16, 2026 | 10.29 | 10.38 | 10.25 | 10.34 | 10.34 | 3.15% | 40,350 |
| Feb 13, 2026 | 10.18 | 10.35 | 9.95 | 10.02 | 10.02 | -2.64% | 100,437 |
| Feb 12, 2026 | 10.50 | 10.65 | 10.24 | 10.29 | 10.29 | -1.29% | 51,120 |
| Feb 11, 2026 | 10.81 | 10.81 | 10.39 | 10.43 | 10.43 | -3.36% | 120,023 |
| Feb 10, 2026 | 10.83 | 11.04 | 10.78 | 10.79 | 10.79 | -0.28% | 66,535 |
| Feb 9, 2026 | 10.85 | 10.85 | 10.69 | 10.82 | 10.82 | 1.88% | 30,448 |
| Feb 6, 2026 | 10.34 | 10.68 | 10.32 | 10.62 | 10.62 | 1.57% | 55,079 |
| Feb 5, 2026 | 10.64 | 10.75 | 10.44 | 10.45 | 10.45 | -2.23% | 71,630 |
| Feb 4, 2026 | 10.61 | 10.88 | 10.57 | 10.69 | 10.69 | -3.50% | 161,804 |
| Feb 3, 2026 | 11.21 | 11.25 | 11.04 | 11.08 | 11.08 | 0.44% | 51,930 |
| Feb 2, 2026 | 10.67 | 11.04 | 10.65 | 11.03 | 11.03 | 2.24% | 80,011 |
| Jan 30, 2026 | 10.72 | 10.85 | 10.69 | 10.79 | 10.79 | 1.58% | 64,080 |
| Jan 29, 2026 | 10.60 | 10.82 | 10.58 | 10.62 | 10.62 | 0.26% | 53,016 |
| Jan 28, 2026 | 10.77 | 10.77 | 10.51 | 10.59 | 10.59 | -1.78% | 95,067 |
| Jan 27, 2026 | 10.71 | 10.80 | 10.68 | 10.79 | 10.79 | 1.22% | 78,978 |
| Jan 26, 2026 | 10.51 | 10.70 | 10.51 | 10.66 | 10.66 | 1.64% | 156,233 |
| Jan 23, 2026 | 10.54 | 10.60 | 10.45 | 10.48 | 10.48 | -1.43% | 55,993 |
| Jan 22, 2026 | 10.51 | 10.64 | 10.41 | 10.64 | 10.64 | 3.12% | 266,315 |
| Jan 21, 2026 | 10.26 | 10.41 | 10.12 | 10.31 | 10.31 | -0.02% | 69,727 |
| Jan 20, 2026 | 10.39 | 10.44 | 10.25 | 10.32 | 10.32 | -1.79% | 96,405 |
| Jan 19, 2026 | 10.30 | 10.51 | 10.26 | 10.50 | 10.50 | -0.27% | 107,723 |
| Jan 16, 2026 | 10.48 | 10.53 | 10.41 | 10.53 | 10.53 | -0.09% | 120,742 |
| Jan 15, 2026 | 10.49 | 10.63 | 10.47 | 10.54 | 10.54 | 0.46% | 21,578 |
| Jan 14, 2026 | 10.50 | 10.58 | 10.43 | 10.49 | 10.49 | 0.15% | 57,062 |
| Jan 13, 2026 | 10.43 | 10.52 | 10.37 | 10.48 | 10.48 | 1.49% | 48,767 |
| Jan 12, 2026 | 10.15 | 10.34 | 9.97 | 10.32 | 10.32 | 0.80% | 82,130 |
| Jan 9, 2026 | 10.26 | 10.30 | 10.17 | 10.24 | 10.24 | 0.27% | 55,227 |
| Jan 8, 2026 | 10.04 | 10.24 | 10.04 | 10.21 | 10.21 | 0.75% | 74,876 |
| Jan 7, 2026 | 10.28 | 10.28 | 10.10 | 10.14 | 10.14 | -1.55% | 47,096 |
| Jan 6, 2026 | 10.40 | 10.48 | 10.26 | 10.30 | 10.30 | -0.25% | 14,021 |
| Jan 5, 2026 | 10.32 | 10.36 | 10.15 | 10.32 | 10.32 | 0.76% | 35,769 |
| Jan 2, 2026 | 10.05 | 10.25 | 10.05 | 10.25 | 10.25 | 1.41% | 52,215 |
| Dec 30, 2025 | 9.97 | 10.12 | 9.97 | 10.10 | 10.10 | 1.30% | 64,489 |
| Dec 29, 2025 | 10.01 | 10.04 | 9.95 | 9.97 | 9.97 | -0.26% | 33,874 |
| Dec 23, 2025 | 9.97 | 10.02 | 9.85 | 10.00 | 10.00 | 0.55% | 37,170 |
| Dec 22, 2025 | 9.95 | 10.04 | 9.92 | 9.95 | 9.95 | -0.12% | 87,761 |
| Dec 19, 2025 | 9.99 | 10.03 | 9.89 | 9.96 | 9.96 | -0.35% | 113,086 |
| Dec 18, 2025 | 9.85 | 10.00 | 9.83 | 9.99 | 9.99 | 1.16% | 81,618 |
| Dec 17, 2025 | 9.92 | 9.95 | 9.85 | 9.88 | 9.88 | 0.64% | 30,034 |
| Dec 16, 2025 | 9.91 | 9.99 | 9.81 | 9.81 | 9.81 | -0.58% | 32,295 |
| Dec 15, 2025 | 9.82 | 9.88 | 9.79 | 9.87 | 9.87 | 2.47% | 96,282 |
| Dec 12, 2025 | 9.87 | 9.89 | 9.63 | 9.63 | 9.63 | -1.42% | 82,742 |
| Dec 11, 2025 | 9.61 | 9.82 | 9.57 | 9.77 | 9.77 | 1.78% | 102,393 |
| Dec 10, 2025 | 9.48 | 9.61 | 9.48 | 9.60 | 9.60 | 0.86% | 34,902 |
| Dec 9, 2025 | 9.52 | 9.56 | 9.47 | 9.52 | 9.52 | 0.44% | 15,612 |
| Dec 8, 2025 | 9.36 | 9.48 | 9.33 | 9.48 | 9.48 | 0.05% | 28,701 |
| Dec 5, 2025 | 9.55 | 9.63 | 9.46 | 9.47 | 9.47 | -0.15% | 104,458 |
| Dec 4, 2025 | 9.37 | 9.49 | 9.33 | 9.49 | 9.49 | 1.85% | 33,244 |
| Dec 3, 2025 | 9.45 | 9.49 | 9.30 | 9.31 | 9.31 | -1.33% | 30,566 |
| Dec 2, 2025 | 9.32 | 9.47 | 9.32 | 9.44 | 9.44 | 1.58% | 20,121 |
| Dec 1, 2025 | 9.23 | 9.29 | 9.18 | 9.29 | 9.29 | 0.65% | 39,195 |