Banco Santander, S.A. (FRA:BSD2)
Germany
· Delayed Price · Currency is EUR 10.33
+0.06 (0.60%)
Last updated: 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 | 10.30 | 10.37 | 10.30 | 10.35 | 10.35 | 1.11% | 6,905 |
| Apr 27, 2026 | 10.19 | 10.30 | 10.19 | 10.24 | 10.24 | - | 9,894 |
| Apr 24, 2026 | 10.23 | 10.27 | 10.09 | 10.24 | 10.24 | -1.01% | 5,381 |
| Apr 23, 2026 | 10.61 | 10.61 | 10.21 | 10.34 | 10.34 | -2.10% | 5,435 |
| Apr 22, 2026 | 10.64 | 10.64 | 10.54 | 10.56 | 10.56 | -0.73% | 2,470 |
| Apr 21, 2026 | 10.77 | 10.77 | 10.64 | 10.64 | 10.64 | -1.04% | 360 |
| Apr 20, 2026 | 10.74 | 10.86 | 10.70 | 10.75 | 10.75 | -1.92% | 3,939 |
| Apr 17, 2026 | 10.49 | 10.97 | 10.49 | 10.96 | 10.96 | 4.32% | 1,814 |
| Apr 16, 2026 | 10.73 | 10.75 | 10.51 | 10.51 | 10.51 | -1.24% | 5,257 |
| Apr 15, 2026 | 10.67 | 10.68 | 10.61 | 10.64 | 10.64 | -0.39% | 13,170 |
| Apr 14, 2026 | 10.44 | 10.68 | 10.44 | 10.68 | 10.68 | 2.73% | 2,331 |
| Apr 13, 2026 | 10.27 | 10.40 | 10.27 | 10.40 | 10.40 | -1.35% | 6,353 |
| Apr 10, 2026 | 10.43 | 10.58 | 10.38 | 10.54 | 10.54 | 1.40% | 4,700 |
| Apr 9, 2026 | 10.33 | 10.39 | 10.31 | 10.39 | 10.39 | -0.46% | 11,464 |
| Apr 8, 2026 | 10.46 | 10.54 | 10.38 | 10.44 | 10.44 | 7.71% | 9,493 |
| Apr 7, 2026 | 9.86 | 9.98 | 9.70 | 9.70 | 9.70 | -1.55% | 16,418 |
| Apr 2, 2026 | 9.63 | 9.85 | 9.58 | 9.85 | 9.85 | -1.38% | 8,501 |
| Apr 1, 2026 | 9.83 | 10.05 | 9.83 | 9.99 | 9.99 | 4.77% | 31,200 |
| Mar 31, 2026 | 9.49 | 9.60 | 9.49 | 9.53 | 9.53 | 1.58% | 4,828 |
| Mar 30, 2026 | 9.31 | 9.44 | 9.31 | 9.38 | 9.38 | -0.44% | 4,836 |
| Mar 27, 2026 | 9.47 | 9.51 | 9.38 | 9.42 | 9.42 | -0.90% | 8,110 |
| Mar 26, 2026 | 9.57 | 9.57 | 9.51 | 9.51 | 9.51 | -1.96% | 35 |
| Mar 25, 2026 | 9.58 | 9.73 | 9.58 | 9.70 | 9.70 | 2.15% | 7,477 |
| Mar 24, 2026 | 9.60 | 9.60 | 9.37 | 9.50 | 9.50 | -1.29% | 3,145 |
| Mar 23, 2026 | 8.91 | 9.80 | 8.84 | 9.62 | 9.62 | 5.71% | 9,186 |
| Mar 20, 2026 | 9.38 | 9.60 | 9.10 | 9.10 | 9.10 | -3.29% | 6,204 |
| Mar 19, 2026 | 9.50 | 9.50 | 9.27 | 9.41 | 9.41 | -1.99% | 6,747 |
| Mar 18, 2026 | 9.67 | 9.79 | 9.60 | 9.60 | 9.60 | -0.85% | 3,770 |
| Mar 17, 2026 | 9.43 | 9.68 | 9.41 | 9.68 | 9.68 | 2.20% | 5,257 |
| Mar 16, 2026 | 9.57 | 9.62 | 9.39 | 9.48 | 9.48 | -0.56% | 5,449 |
| Mar 13, 2026 | 9.56 | 9.71 | 9.43 | 9.53 | 9.53 | -1.16% | 4,253 |
| Mar 12, 2026 | 9.70 | 9.77 | 9.62 | 9.64 | 9.64 | -2.02% | 6,645 |
| Mar 11, 2026 | 10.12 | 10.12 | 9.79 | 9.84 | 9.84 | -1.83% | 2,669 |
| Mar 10, 2026 | 9.71 | 10.04 | 9.71 | 10.02 | 10.02 | 2.67% | 9,508 |
| Mar 9, 2026 | 9.10 | 9.76 | 9.10 | 9.76 | 9.76 | 1.15% | 22,454 |
| Mar 6, 2026 | 9.72 | 9.72 | 9.40 | 9.65 | 9.65 | -0.28% | 25,196 |
| Mar 5, 2026 | 9.96 | 10.08 | 9.63 | 9.68 | 9.68 | -4.09% | 6,364 |
| Mar 4, 2026 | 9.59 | 10.09 | 9.40 | 10.09 | 10.09 | 5.17% | 12,391 |
| Mar 3, 2026 | 10.18 | 10.28 | 9.43 | 9.59 | 9.59 | -7.71% | 62,113 |
| Mar 2, 2026 | 10.32 | 10.41 | 10.00 | 10.40 | 10.40 | -2.55% | 28,052 |
| Feb 27, 2026 | 11.14 | 11.14 | 10.61 | 10.67 | 10.67 | -4.08% | 5,240 |
| Feb 26, 2026 | 11.08 | 11.18 | 11.00 | 11.12 | 11.12 | -0.25% | 6,133 |
| Feb 25, 2026 | 10.73 | 11.15 | 10.73 | 11.15 | 11.15 | 4.68% | 4,036 |
| Feb 24, 2026 | 10.99 | 10.99 | 10.58 | 10.65 | 10.65 | -2.51% | 3,071 |
| Feb 23, 2026 | 10.82 | 11.13 | 10.82 | 10.93 | 10.93 | 1.94% | 4,110 |
| Feb 20, 2026 | 10.59 | 10.75 | 10.52 | 10.72 | 10.72 | 1.71% | 17,187 |
| Feb 19, 2026 | 10.75 | 10.75 | 10.50 | 10.54 | 10.54 | -1.86% | 4,844 |
| Feb 18, 2026 | 10.45 | 10.74 | 10.45 | 10.74 | 10.74 | 3.65% | 1,953 |
| Feb 17, 2026 | 10.27 | 10.42 | 10.27 | 10.36 | 10.36 | 0.43% | 21,244 |
| Feb 16, 2026 | 10.06 | 10.38 | 10.06 | 10.32 | 10.32 | 2.54% | 7,271 |
| Feb 13, 2026 | 10.20 | 10.25 | 10.00 | 10.06 | 10.06 | -2.59% | 38,708 |
| Feb 12, 2026 | 10.53 | 10.64 | 10.26 | 10.33 | 10.33 | -1.28% | 3,990 |
| Feb 11, 2026 | 10.81 | 10.81 | 10.46 | 10.46 | 10.46 | -4.02% | 1,774 |
| Feb 10, 2026 | 10.85 | 11.02 | 10.85 | 10.90 | 10.90 | 0.96% | 10,989 |
| Feb 9, 2026 | 10.71 | 10.86 | 10.71 | 10.80 | 10.80 | 1.33% | 8,997 |
| Feb 6, 2026 | 10.32 | 10.66 | 10.32 | 10.65 | 10.65 | 2.92% | 7,330 |
| Feb 5, 2026 | 10.65 | 10.66 | 10.30 | 10.35 | 10.35 | -1.84% | 20,374 |
| Feb 4, 2026 | 10.71 | 10.87 | 10.55 | 10.55 | 10.55 | 1.64% | 56,951 |
| Feb 3, 2026 | 11.12 | 11.21 | 10.20 | 10.38 | 10.38 | -6.76% | 46,454 |
| Feb 2, 2026 | 10.77 | 11.17 | 10.76 | 11.13 | 11.13 | 2.71% | 19,353 |
| Jan 30, 2026 | 10.68 | 10.85 | 10.65 | 10.83 | 10.83 | 0.28% | 6,186 |
| Jan 29, 2026 | 10.65 | 10.82 | 10.61 | 10.80 | 10.80 | 1.47% | 14,929 |
| Jan 28, 2026 | 10.79 | 10.79 | 10.52 | 10.65 | 10.65 | -1.06% | 11,168 |
| Jan 27, 2026 | 10.75 | 10.78 | 10.70 | 10.76 | 10.76 | 0.17% | 6,587 |
| Jan 26, 2026 | 10.50 | 10.74 | 10.50 | 10.74 | 10.74 | 2.72% | 7,221 |
| Jan 23, 2026 | 10.68 | 10.68 | 10.46 | 10.46 | 10.46 | -0.51% | 2,455 |
| Jan 22, 2026 | 10.52 | 10.62 | 10.43 | 10.51 | 10.51 | 2.72% | 5,700 |
| Jan 21, 2026 | 10.24 | 10.31 | 10.12 | 10.24 | 10.24 | 0.08% | 13,855 |
| Jan 20, 2026 | 10.34 | 10.43 | 10.23 | 10.23 | 10.23 | -2.55% | 5,925 |
| Jan 19, 2026 | 10.16 | 10.50 | 10.16 | 10.50 | 10.50 | -0.10% | 2,343 |
| Jan 16, 2026 | 10.53 | 10.53 | 10.44 | 10.51 | 10.51 | 0.04% | 10,533 |
| Jan 15, 2026 | 10.56 | 10.60 | 10.50 | 10.50 | 10.50 | 0.04% | 5,367 |
| Jan 14, 2026 | 10.49 | 10.55 | 10.44 | 10.50 | 10.50 | -0.27% | 11,131 |
| Jan 13, 2026 | 10.44 | 10.54 | 10.29 | 10.53 | 10.53 | 0.98% | 10,790 |
| Jan 12, 2026 | 10.22 | 10.42 | 9.99 | 10.42 | 10.42 | 2.10% | 4,920 |
| Jan 9, 2026 | 10.25 | 10.26 | 10.17 | 10.21 | 10.21 | -0.37% | 68,692 |
| Jan 8, 2026 | 10.09 | 10.25 | 10.09 | 10.25 | 10.25 | 1.05% | 6,797 |
| Jan 7, 2026 | 10.27 | 10.27 | 10.10 | 10.14 | 10.14 | -1.53% | 36,871 |
| Jan 6, 2026 | 10.36 | 10.44 | 10.27 | 10.30 | 10.30 | -0.19% | 15,394 |
| Jan 5, 2026 | 10.34 | 10.36 | 10.17 | 10.32 | 10.32 | 0.31% | 14,547 |
| Jan 2, 2026 | 10.07 | 10.29 | 10.07 | 10.29 | 10.29 | 1.68% | 1,945 |
| Dec 30, 2025 | 9.96 | 10.12 | 9.96 | 10.12 | 10.12 | 1.57% | 4,663 |
| Dec 29, 2025 | 9.99 | 10.01 | 9.92 | 9.96 | 9.96 | -0.64% | 6,740 |
| Dec 23, 2025 | 9.99 | 10.03 | 9.87 | 10.03 | 10.03 | 0.58% | 6,560 |
| Dec 22, 2025 | 10.05 | 10.08 | 9.93 | 9.97 | 9.97 | -0.62% | 17,324 |
| Dec 19, 2025 | 9.91 | 10.03 | 9.90 | 10.03 | 10.03 | 0.59% | 12,428 |
| Dec 18, 2025 | 9.86 | 9.97 | 9.85 | 9.97 | 9.97 | 0.73% | 7,151 |
| Dec 17, 2025 | 9.94 | 9.94 | 9.85 | 9.90 | 9.90 | 0.49% | 9,125 |
| Dec 16, 2025 | 9.76 | 9.98 | 9.76 | 9.85 | 9.85 | 0.45% | 6,703 |
| Dec 15, 2025 | 9.74 | 9.83 | 9.74 | 9.81 | 9.81 | 2.06% | 7,442 |
| Dec 12, 2025 | 9.81 | 9.85 | 9.53 | 9.61 | 9.61 | -2.41% | 7,456 |
| Dec 11, 2025 | 9.60 | 9.85 | 9.59 | 9.85 | 9.85 | 2.88% | 3,234 |
| Dec 10, 2025 | 9.48 | 9.58 | 9.48 | 9.57 | 9.57 | 0.74% | 9,058 |
| Dec 9, 2025 | 9.50 | 9.55 | 9.49 | 9.50 | 9.50 | 0.32% | 4,793 |
| Dec 8, 2025 | 9.50 | 9.50 | 9.34 | 9.47 | 9.47 | 0.08% | 9,073 |
| Dec 5, 2025 | 9.53 | 9.58 | 9.46 | 9.46 | 9.46 | 0.58% | 8,260 |
| Dec 4, 2025 | 9.39 | 9.41 | 9.38 | 9.41 | 9.41 | -0.29% | 2,287 |
| Dec 3, 2025 | 9.47 | 9.47 | 9.42 | 9.43 | 9.43 | -0.07% | 2,519 |
| Dec 2, 2025 | 9.27 | 9.45 | 9.27 | 9.44 | 9.44 | 1.30% | 3,660 |
| Dec 1, 2025 | 9.31 | 9.32 | 9.20 | 9.32 | 9.32 | 0.24% | 8,420 |