Banco Santander, S.A. (FRA:BSD)
Germany
· Delayed Price · Currency is EUR 8.60
+0.25 (2.99%)
At close: Apr 27, 2026
Banco Santander Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 27, 2026 | 8.60 | 8.60 | 8.60 | 8.60 | 8.60 | 2.99% | - |
| Apr 24, 2026 | 8.20 | 8.35 | 8.20 | 8.35 | 8.35 | -2.91% | - |
| Apr 23, 2026 | 8.50 | 8.60 | 8.45 | 8.60 | 8.60 | -0.58% | - |
| Apr 22, 2026 | 8.65 | 8.65 | 8.55 | 8.65 | 8.65 | 0.58% | - |
| Apr 21, 2026 | 8.85 | 8.85 | 8.60 | 8.60 | 8.60 | -1.15% | - |
| Apr 20, 2026 | 8.40 | 8.70 | 8.40 | 8.70 | 8.70 | 1.75% | - |
| Apr 17, 2026 | 8.50 | 8.55 | 8.50 | 8.55 | 8.55 | -0.58% | - |
| Apr 16, 2026 | 8.65 | 8.65 | 8.60 | 8.60 | 8.60 | - | - |
| Apr 15, 2026 | 8.65 | 8.65 | 8.60 | 8.60 | 8.60 | 0.58% | - |
| Apr 14, 2026 | 8.60 | 8.60 | 8.50 | 8.55 | 8.55 | 8.92% | - |
| Apr 13, 2026 | 7.65 | 7.85 | 7.65 | 7.85 | 7.85 | -7.10% | - |
| Apr 10, 2026 | 8.50 | 8.50 | 8.45 | 8.45 | 8.45 | -0.59% | - |
| Apr 9, 2026 | 8.40 | 8.50 | 8.40 | 8.50 | 8.50 | 6.92% | - |
| Apr 8, 2026 | 8.40 | 8.40 | 7.95 | 7.95 | 7.95 | -1.85% | - |
| Apr 7, 2026 | 8.15 | 8.15 | 8.10 | 8.10 | 8.10 | -1.22% | - |
| Apr 2, 2026 | 7.90 | 8.25 | 7.90 | 8.20 | 8.20 | 3.14% | - |
| Apr 1, 2026 | 8.30 | 8.30 | 7.90 | 7.95 | 7.95 | 3.92% | - |
| Mar 31, 2026 | 7.60 | 7.75 | 7.60 | 7.65 | 7.65 | - | - |
| Mar 30, 2026 | 7.55 | 7.65 | 7.55 | 7.65 | 7.65 | - | - |
| Mar 27, 2026 | 7.70 | 7.70 | 7.65 | 7.65 | 7.65 | -1.92% | - |
| Mar 26, 2026 | 7.90 | 7.90 | 7.80 | 7.80 | 7.80 | - | - |
| Mar 25, 2026 | 7.90 | 7.90 | 7.70 | 7.80 | 7.80 | -2.50% | - |
| Mar 24, 2026 | 7.95 | 8.00 | 7.95 | 8.00 | 8.00 | - | - |
| Mar 23, 2026 | 7.30 | 8.00 | 7.30 | 8.00 | 8.00 | 3.23% | - |
| Mar 20, 2026 | 7.90 | 7.90 | 7.75 | 7.75 | 7.75 | -3.13% | - |
| Mar 19, 2026 | 7.85 | 8.00 | 7.85 | 8.00 | 8.00 | 1.27% | - |
| Mar 18, 2026 | 8.05 | 8.05 | 7.90 | 7.90 | 7.90 | - | - |
| Mar 17, 2026 | 7.90 | 7.90 | 7.90 | 7.90 | 7.90 | -0.63% | - |
| Mar 16, 2026 | 8.00 | 8.00 | 7.95 | 7.95 | 7.95 | - | - |
| Mar 13, 2026 | 7.85 | 8.05 | 7.85 | 7.95 | 7.95 | 0.63% | - |
| Mar 12, 2026 | 8.10 | 8.25 | 7.90 | 7.90 | 7.90 | -4.24% | - |
| Mar 11, 2026 | 8.10 | 8.25 | 8.10 | 8.25 | 8.25 | 4.43% | - |
| Mar 10, 2026 | 8.30 | 8.30 | 7.90 | 7.90 | 7.90 | -0.63% | - |
| Mar 9, 2026 | 7.55 | 7.95 | 7.55 | 7.95 | 7.95 | - | - |
| 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% | - |