Skip to main content
Banco Santander, S.A. (FRA:BSD2)
Germany flag Germany · Delayed Price · Currency is EUR
9.65
-0.03 (-0.28%)
At close: Mar 6, 2026

Banco Santander Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 6, 20269.729.729.409.659.65-0.28%25,196
Mar 5, 20269.9610.089.639.689.68-4.09%6,364
Mar 4, 20269.5910.099.4010.0910.095.17%12,391
Mar 3, 202610.1810.289.439.599.59-7.71%62,113
Mar 2, 202610.3210.4110.0010.4010.40-2.55%28,052
Feb 27, 202611.1411.1410.6110.6710.67-4.08%5,240
Feb 26, 202611.0811.1811.0011.1211.12-0.25%6,133
Feb 25, 202610.7311.1510.7311.1511.154.68%4,036
Feb 24, 202610.9910.9910.5810.6510.65-2.51%3,071
Feb 23, 202610.8211.1310.8210.9310.931.94%4,110
Feb 20, 202610.5910.7510.5210.7210.721.71%17,187
Feb 19, 202610.7510.7510.5010.5410.54-1.86%4,844
Feb 18, 202610.4510.7410.4510.7410.743.65%1,953
Feb 17, 202610.2710.4210.2710.3610.360.43%21,244
Feb 16, 202610.0610.3810.0610.3210.322.54%7,271
Feb 13, 202610.2010.2510.0010.0610.06-2.59%38,708
Feb 12, 202610.5310.6410.2610.3310.33-1.28%3,990
Feb 11, 202610.8110.8110.4610.4610.46-4.02%1,774
Feb 10, 202610.8511.0210.8510.9010.900.96%10,989
Feb 9, 202610.7110.8610.7110.8010.801.33%8,997
Feb 6, 202610.3210.6610.3210.6510.652.92%7,330
Feb 5, 202610.6510.6610.3010.3510.35-1.84%20,374
Feb 4, 202610.7110.8710.5510.5510.551.64%56,951
Feb 3, 202611.1211.2110.2010.3810.38-6.76%46,454
Feb 2, 202610.7711.1710.7611.1311.132.71%19,353
Jan 30, 202610.6810.8510.6510.8310.830.28%6,186
Jan 29, 202610.6510.8210.6110.8010.801.47%14,929
Jan 28, 202610.7910.7910.5210.6510.65-1.06%11,168
Jan 27, 202610.7510.7810.7010.7610.760.17%6,587
Jan 26, 202610.5010.7410.5010.7410.742.72%7,221
Jan 23, 202610.6810.6810.4610.4610.46-0.51%2,455
Jan 22, 202610.5210.6210.4310.5110.512.72%5,700
Jan 21, 202610.2410.3110.1210.2410.240.08%13,855
Jan 20, 202610.3410.4310.2310.2310.23-2.55%5,925
Jan 19, 202610.1610.5010.1610.5010.50-0.10%2,343
Jan 16, 202610.5310.5310.4410.5110.510.04%10,533
Jan 15, 202610.5610.6010.5010.5010.500.04%5,367
Jan 14, 202610.4910.5510.4410.5010.50-0.27%11,131
Jan 13, 202610.4410.5410.2910.5310.530.98%10,790
Jan 12, 202610.2210.429.9910.4210.422.10%4,920
Jan 9, 202610.2510.2610.1710.2110.21-0.37%68,692
Jan 8, 202610.0910.2510.0910.2510.251.05%6,797
Jan 7, 202610.2710.2710.1010.1410.14-1.53%36,871
Jan 6, 202610.3610.4410.2710.3010.30-0.19%15,394
Jan 5, 202610.3410.3610.1710.3210.320.31%14,547
Jan 2, 202610.0710.2910.0710.2910.291.68%1,945
Dec 30, 20259.9610.129.9610.1210.121.57%4,663
Dec 29, 20259.9910.019.929.969.96-0.64%6,740
Dec 23, 20259.9910.039.8710.0310.030.58%6,560
Dec 22, 202510.0510.089.939.979.97-0.62%17,324
Dec 19, 20259.9110.039.9010.0310.030.59%12,428
Dec 18, 20259.869.979.859.979.970.73%7,151
Dec 17, 20259.949.949.859.909.900.49%9,125
Dec 16, 20259.769.989.769.859.850.45%6,703
Dec 15, 20259.749.839.749.819.812.06%7,442
Dec 12, 20259.819.859.539.619.61-2.41%7,456
Dec 11, 20259.609.859.599.859.852.88%3,234
Dec 10, 20259.489.589.489.579.570.74%9,058
Dec 9, 20259.509.559.499.509.500.32%4,793
Dec 8, 20259.509.509.349.479.470.08%9,073
Dec 5, 20259.539.589.469.469.460.58%8,260
Dec 4, 20259.399.419.389.419.41-0.29%2,287
Dec 3, 20259.479.479.429.439.43-0.07%2,519
Dec 2, 20259.279.459.279.449.441.30%3,660
Dec 1, 20259.319.329.209.329.320.24%8,420
Nov 28, 20259.249.309.229.309.300.87%2,698
Nov 27, 20259.129.289.129.229.22-0.34%9,571
Nov 26, 20259.109.259.099.259.252.09%11,030
Nov 25, 20258.869.068.839.069.062.07%8,108
Nov 24, 20258.958.958.838.888.880.58%6,707
Nov 21, 20258.788.838.738.838.83-1.78%3,905
Nov 20, 20259.129.128.948.998.990.36%12,170
Nov 19, 20258.768.958.768.958.952.92%16,048
Nov 18, 20258.788.948.708.708.70-4.32%13,089
Nov 17, 20259.309.409.099.099.09-1.94%20,568
Nov 14, 20259.469.469.239.279.27-2.40%6,208
Nov 13, 20259.479.599.479.509.50-0.52%21,890
Nov 12, 20259.329.589.329.559.552.50%1,625
Nov 11, 20259.229.329.199.329.321.94%2,742
Nov 10, 20258.919.148.919.149.142.88%21,879
Nov 7, 20258.958.958.858.888.88-0.78%6,615
Nov 6, 20258.868.958.848.958.951.14%6,287
Nov 5, 20258.738.858.738.858.850.36%3,105
Nov 4, 20258.578.828.578.828.82-0.57%1,765
Nov 3, 20258.858.928.808.878.870.78%15,045
Oct 31, 20258.758.808.738.808.80-0.31%707
Oct 30, 20258.848.848.648.838.83-1.59%790
Oct 29, 20258.558.988.558.978.884.10%20,331
Oct 28, 20258.458.628.458.628.531.29%8,182
Oct 27, 20258.448.518.448.518.421.86%5,172
Oct 24, 20258.328.368.328.368.270.20%4,000
Oct 23, 20258.398.448.348.348.250.43%6,963
Oct 22, 20258.318.438.308.308.22-1.23%943
Oct 21, 20258.468.488.418.418.320.02%8,260
Oct 20, 20258.528.528.408.408.321.38%2,545
Oct 17, 20258.408.408.168.298.20-2.10%40,258
Oct 16, 20258.498.508.448.478.380.81%2,481
Oct 15, 20258.568.638.408.408.31-0.77%14,789
Oct 14, 20258.608.608.468.468.38-1.62%4,131
Oct 13, 20258.508.608.508.608.511.28%850