Banco Santander, S.A. (FRA:BSD)
Germany
· Delayed Price · Currency is EUR 7.95
-0.25 (-3.05%)
At close: Mar 6, 2026
Banco Santander Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 7.95 | 8.00 | 7.95 | 7.95 | 7.95 | -3.05% | - |
| Mar 5, 2026 | 8.30 | 8.30 | 8.20 | 8.20 | 8.20 | 4.46% | - |
| Mar 4, 2026 | 7.80 | 7.90 | 7.80 | 7.85 | 7.85 | -7.10% | - |
| Mar 3, 2026 | 8.30 | 8.45 | 8.30 | 8.45 | 8.45 | -1.17% | - |
| Mar 2, 2026 | 8.20 | 8.55 | 8.00 | 8.55 | 8.55 | -34.73% | 100 |
| Feb 27, 2026 | 8.85 | 13.10 | 8.85 | 13.10 | 13.10 | 43.96% | 20 |
| Feb 26, 2026 | 9.50 | 9.50 | 9.05 | 9.10 | 9.10 | 4.60% | 100 |
| Feb 25, 2026 | 8.75 | 8.75 | 8.65 | 8.70 | 8.70 | -1.14% | - |
| Feb 24, 2026 | 10.00 | 10.00 | 8.70 | 8.80 | 8.80 | -24.14% | - |
| Feb 23, 2026 | 11.60 | 11.60 | 11.60 | 11.60 | 11.60 | 5.45% | 100 |
| Feb 3, 2026 | 11.00 | 11.00 | 11.00 | 11.00 | 11.00 | 7.84% | - |
| Jan 20, 2026 | 11.50 | 11.50 | 11.50 | 10.20 | 10.20 | - | 100 |
| Jan 16, 2026 | 10.20 | 10.20 | 10.20 | 10.20 | 10.20 | -20.93% | 100 |
| Jan 14, 2026 | 8.50 | 12.90 | 8.50 | 12.90 | 12.90 | 53.57% | 100 |
| Jan 13, 2026 | 8.35 | 8.40 | 8.35 | 8.40 | 8.40 | 1.82% | - |
| Jan 12, 2026 | 10.00 | 10.00 | 8.15 | 8.25 | 8.25 | -32.93% | - |
| Jan 2, 2026 | 8.15 | 12.30 | 8.15 | 12.30 | 12.30 | 50.92% | 100 |
| Dec 30, 2025 | 8.05 | 8.15 | 8.05 | 8.15 | 8.15 | 0.62% | - |
| Dec 29, 2025 | 8.10 | 8.10 | 8.10 | 8.10 | 8.10 | - | - |
| Dec 23, 2025 | 8.10 | 8.10 | 8.00 | 8.10 | 8.10 | - | - |
| Dec 22, 2025 | 8.15 | 8.15 | 8.10 | 8.10 | 8.10 | -0.61% | - |
| Dec 19, 2025 | 8.10 | 8.15 | 8.10 | 8.15 | 8.15 | 2.52% | - |
| Dec 18, 2025 | 7.90 | 7.95 | 7.90 | 7.95 | 7.95 | -0.62% | - |
| Dec 17, 2025 | 8.10 | 8.10 | 8.00 | 8.00 | 8.00 | -0.62% | - |
| Dec 16, 2025 | 8.00 | 8.10 | 8.00 | 8.05 | 8.05 | 2.55% | - |
| Dec 15, 2025 | 8.05 | 8.05 | 7.85 | 7.85 | 7.85 | 3.29% | - |
| Dec 12, 2025 | 7.60 | 7.65 | 7.60 | 7.60 | 7.60 | 0.66% | - |
| Dec 11, 2025 | 7.55 | 7.60 | 7.55 | 7.55 | 7.55 | -0.66% | - |
| Dec 10, 2025 | 7.55 | 7.60 | 7.55 | 7.60 | 7.60 | - | - |
| Dec 9, 2025 | 7.65 | 7.65 | 7.55 | 7.60 | 7.60 | - | - |
| Dec 8, 2025 | 7.60 | 7.60 | 7.60 | 7.60 | 7.60 | 1.33% | - |
| Dec 5, 2025 | 7.45 | 7.55 | 7.45 | 7.50 | 7.50 | 1.35% | - |
| Dec 4, 2025 | 7.50 | 7.50 | 7.40 | 7.40 | 7.40 | -0.67% | - |
| Dec 3, 2025 | 7.50 | 7.50 | 7.45 | 7.45 | 7.45 | - | - |
| Dec 2, 2025 | 7.50 | 7.50 | 7.45 | 7.45 | 7.45 | 3.47% | - |
| Dec 1, 2025 | 7.20 | 7.20 | 7.20 | 7.20 | 7.20 | -7.10% | - |
| Nov 14, 2025 | 7.60 | 7.75 | 7.55 | 7.75 | 7.75 | - | - |
| Nov 13, 2025 | 7.70 | 7.80 | 7.70 | 7.75 | 7.75 | 1.97% | - |
| Nov 12, 2025 | 7.65 | 7.65 | 7.55 | 7.60 | 7.60 | - | 250 |
| Nov 11, 2025 | 7.55 | 7.60 | 7.55 | 7.60 | 7.60 | 3.40% | - |
| Nov 10, 2025 | 7.35 | 7.40 | 7.35 | 7.35 | 7.35 | 2.80% | - |
| Nov 7, 2025 | 7.25 | 7.25 | 7.15 | 7.15 | 7.15 | -0.69% | - |
| Nov 6, 2025 | 7.20 | 7.25 | 7.20 | 7.20 | 7.20 | -0.69% | - |
| Nov 5, 2025 | 7.20 | 7.25 | 7.20 | 7.25 | 7.25 | - | - |
| Nov 4, 2025 | 7.10 | 7.25 | 7.10 | 7.25 | 7.25 | -0.68% | - |
| Nov 3, 2025 | 7.30 | 7.35 | 7.30 | 7.30 | 7.30 | - | - |
| Oct 31, 2025 | 7.30 | 7.30 | 7.30 | 7.30 | 7.30 | - | - |
| Oct 30, 2025 | 7.25 | 7.30 | 7.20 | 7.30 | 7.22 | 6.57% | - |
| Oct 29, 2025 | 7.10 | 7.10 | 6.85 | 6.85 | 6.78 | - | - |
| Oct 28, 2025 | 6.70 | 6.85 | 6.70 | 6.85 | 6.78 | 0.74% | - |
| Oct 27, 2025 | 6.90 | 6.90 | 6.80 | 6.80 | 6.73 | - | - |
| Oct 24, 2025 | 6.85 | 6.85 | 6.80 | 6.80 | 6.73 | -2.16% | - |
| Oct 23, 2025 | 6.90 | 6.95 | 6.90 | 6.95 | 6.88 | 0.72% | - |
| Oct 22, 2025 | 6.90 | 6.90 | 6.90 | 6.90 | 6.83 | 0.73% | - |
| Oct 21, 2025 | 6.85 | 6.85 | 6.85 | 6.85 | 6.78 | 1.48% | - |
| Oct 20, 2025 | 6.85 | 6.85 | 6.75 | 6.75 | 6.68 | -1.46% | - |
| Oct 17, 2025 | 6.55 | 6.85 | 6.55 | 6.85 | 6.78 | - | - |
| Oct 16, 2025 | 6.85 | 6.90 | 6.85 | 6.85 | 6.78 | - | - |
| Oct 15, 2025 | 6.95 | 6.95 | 6.85 | 6.85 | 6.78 | -2.84% | - |
| Oct 14, 2025 | 6.85 | 7.05 | 6.85 | 7.05 | 6.98 | 0.71% | - |
| Oct 13, 2025 | 7.10 | 7.10 | 7.00 | 7.00 | 6.93 | -0.71% | - |
| Oct 10, 2025 | 7.05 | 7.05 | 7.00 | 7.05 | 6.98 | -0.70% | - |
| Oct 9, 2025 | 7.10 | 7.15 | 7.10 | 7.10 | 7.03 | -1.39% | - |
| Oct 8, 2025 | 7.25 | 7.25 | 7.20 | 7.20 | 7.13 | - | - |
| Oct 7, 2025 | 7.15 | 7.20 | 7.15 | 7.20 | 7.13 | 0.70% | - |
| Oct 6, 2025 | 7.15 | 7.15 | 7.10 | 7.15 | 7.08 | - | - |
| Oct 3, 2025 | 7.25 | 7.25 | 7.10 | 7.15 | 7.08 | - | - |
| Oct 2, 2025 | 7.15 | 7.15 | 7.10 | 7.15 | 7.08 | - | - |
| Oct 1, 2025 | 7.00 | 7.20 | 7.00 | 7.15 | 7.08 | 1.42% | - |
| Sep 30, 2025 | 7.05 | 7.05 | 7.00 | 7.05 | 6.98 | 0.71% | - |
| Sep 29, 2025 | 7.05 | 7.05 | 7.00 | 7.00 | 6.93 | -0.71% | - |
| Sep 26, 2025 | 7.10 | 7.10 | 7.05 | 7.05 | 6.98 | - | - |
| Sep 25, 2025 | 7.00 | 7.05 | 7.00 | 7.05 | 6.98 | - | - |
| Sep 24, 2025 | 6.95 | 7.10 | 6.95 | 7.05 | 6.98 | 0.71% | - |
| Sep 23, 2025 | 7.00 | 7.00 | 7.00 | 7.00 | 6.93 | 0.72% | - |
| Sep 22, 2025 | 6.85 | 6.95 | 6.85 | 6.95 | 6.88 | 0.72% | - |
| Sep 19, 2025 | 6.90 | 6.90 | 6.90 | 6.90 | 6.83 | - | - |
| Sep 18, 2025 | 7.00 | 7.00 | 6.85 | 6.90 | 6.83 | - | - |
| Sep 17, 2025 | 6.85 | 6.90 | 6.85 | 6.90 | 6.83 | -2.13% | - |
| Sep 16, 2025 | 7.00 | 7.05 | 7.00 | 7.05 | 6.98 | -23.37% | - |
| Sep 15, 2025 | 8.40 | 9.20 | 8.30 | 9.20 | 9.10 | 10.18% | 250 |
| Sep 12, 2025 | 8.30 | 8.35 | 8.30 | 8.35 | 8.26 | 3.09% | - |
| Sep 11, 2025 | 8.05 | 8.10 | 8.05 | 8.10 | 8.02 | - | - |
| Sep 10, 2025 | 8.10 | 8.15 | 8.10 | 8.10 | 8.02 | 1.89% | - |
| Sep 9, 2025 | 7.90 | 7.95 | 7.90 | 7.95 | 7.87 | -0.62% | - |
| Sep 8, 2025 | 8.05 | 8.05 | 7.95 | 8.00 | 7.92 | 0.63% | - |