Banco Santander, S.A. (FRA:BSDK)
Germany
· Delayed Price · Currency is EUR 9.00
-0.70 (-7.22%)
At close: Mar 9, 2026
Banco Santander Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 9.00 | 9.00 | 9.00 | 9.00 | - | -7.22% | - |
| Mar 6, 2026 | 9.70 | 9.70 | 9.70 | 9.70 | 9.70 | -3.00% | - |
| Mar 5, 2026 | 10.00 | 10.00 | 10.00 | 10.00 | 10.00 | 6.95% | - |
| Mar 4, 2026 | 9.35 | 9.35 | 9.35 | 9.35 | 9.35 | -1.58% | - |
| Mar 3, 2026 | 10.20 | 10.20 | 9.50 | 9.50 | 9.50 | -9.52% | 1,000 |
| Mar 2, 2026 | 10.40 | 10.50 | 10.40 | 10.50 | 10.50 | -4.55% | 1,000 |
| Feb 27, 2026 | 11.00 | 11.00 | 11.00 | 11.00 | 11.00 | -1.79% | - |
| Feb 26, 2026 | 11.10 | 11.20 | 11.10 | 11.20 | 11.20 | 4.67% | 900 |
| Feb 25, 2026 | 10.70 | 10.70 | 10.70 | 10.70 | 10.70 | -0.93% | - |
| Feb 24, 2026 | 10.80 | 10.80 | 10.80 | 10.80 | 10.80 | 0.93% | - |
| Feb 23, 2026 | 10.70 | 10.70 | 10.70 | 10.70 | 10.70 | 1.90% | - |
| Feb 20, 2026 | 10.50 | 10.50 | 10.50 | 10.50 | 10.50 | -1.87% | - |
| Feb 19, 2026 | 10.70 | 10.70 | 10.70 | 10.70 | 10.70 | 2.88% | - |
| Feb 18, 2026 | 10.40 | 10.40 | 10.40 | 10.40 | 10.40 | 2.97% | - |
| Feb 17, 2026 | 10.10 | 10.10 | 10.10 | 10.10 | 10.10 | - | - |
| Feb 16, 2026 | 10.10 | 10.10 | 10.10 | 10.10 | 10.10 | -0.98% | - |
| Feb 13, 2026 | 10.20 | 10.20 | 10.20 | 10.20 | 10.20 | -1.92% | - |
| Feb 12, 2026 | 10.40 | 10.40 | 10.40 | 10.40 | 10.40 | -3.70% | - |
| Feb 11, 2026 | 10.80 | 10.80 | 10.80 | 10.80 | 10.80 | - | - |
| Feb 10, 2026 | 10.80 | 10.80 | 10.80 | 10.80 | 10.80 | -2.70% | - |
| Feb 9, 2026 | 11.10 | 11.10 | 11.10 | 11.10 | 11.10 | 8.82% | 437 |
| Feb 6, 2026 | 10.20 | 10.20 | 10.20 | 10.20 | 10.20 | -4.67% | - |
| Feb 5, 2026 | 10.70 | 10.70 | 10.70 | 10.70 | 10.70 | 0.94% | - |
| Feb 4, 2026 | 10.60 | 10.60 | 10.60 | 10.60 | 10.60 | -4.50% | - |
| Feb 3, 2026 | 11.10 | 11.10 | 11.10 | 11.10 | 11.10 | 3.74% | - |
| Feb 2, 2026 | 10.70 | 10.70 | 10.70 | 10.70 | 10.70 | 0.94% | - |
| Jan 30, 2026 | 10.60 | 10.60 | 10.60 | 10.60 | 10.60 | 0.95% | - |
| Jan 29, 2026 | 10.60 | 10.60 | 10.50 | 10.50 | 10.50 | -1.87% | 625 |
| Jan 28, 2026 | 10.70 | 10.70 | 10.70 | 10.70 | 10.70 | - | - |
| Jan 27, 2026 | 10.70 | 10.70 | 10.70 | 10.70 | 10.70 | - | - |
| Jan 26, 2026 | 10.40 | 10.70 | 10.40 | 10.70 | 10.70 | 0.94% | 500 |
| Jan 23, 2026 | 10.60 | 10.60 | 10.60 | 10.60 | 10.60 | 1.92% | - |
| Jan 22, 2026 | 10.40 | 10.40 | 10.40 | 10.40 | 10.40 | 1.96% | - |
| Jan 21, 2026 | 10.20 | 10.20 | 10.20 | 10.20 | 10.20 | - | - |
| Jan 20, 2026 | 10.30 | 10.30 | 10.20 | 10.20 | 10.20 | - | 10 |
| Jan 19, 2026 | 10.20 | 10.20 | 10.20 | 10.20 | 10.20 | -2.86% | - |
| Jan 16, 2026 | 10.50 | 10.50 | 10.50 | 10.50 | 10.50 | - | - |
| Jan 15, 2026 | 10.50 | 10.50 | 10.50 | 10.50 | 10.50 | - | - |
| Jan 14, 2026 | 10.40 | 10.50 | 10.40 | 10.50 | 10.50 | 1.94% | 700 |
| Jan 13, 2026 | 10.30 | 10.30 | 10.30 | 10.30 | 10.30 | 1.98% | - |
| Jan 12, 2026 | 10.10 | 10.10 | 10.10 | 10.10 | 10.10 | -0.98% | - |
| Jan 9, 2026 | 10.20 | 10.20 | 10.20 | 10.20 | 10.20 | 2.00% | - |
| Jan 8, 2026 | 10.00 | 10.00 | 10.00 | 10.00 | 10.00 | -2.91% | - |
| Jan 7, 2026 | 10.20 | 10.30 | 10.20 | 10.30 | 10.30 | -1.90% | 500 |
| Jan 6, 2026 | 10.30 | 11.00 | 10.30 | 10.50 | 10.50 | 1.94% | 11,996 |
| Jan 5, 2026 | 10.30 | 10.30 | 10.30 | 10.30 | 10.30 | 0.98% | - |
| Jan 2, 2026 | 10.10 | 10.20 | 10.10 | 10.20 | 10.20 | 3.03% | 1,800 |
| Dec 30, 2025 | 9.90 | 9.90 | 9.90 | 9.90 | 9.90 | - | - |
| Dec 29, 2025 | 9.85 | 9.90 | 9.85 | 9.90 | 9.90 | -0.50% | 2,000 |
| Dec 23, 2025 | 9.95 | 9.95 | 9.95 | 9.95 | 9.95 | 0.51% | - |
| Dec 22, 2025 | 9.90 | 10.20 | 9.85 | 9.90 | 9.90 | -0.50% | 2,361 |
| Dec 19, 2025 | 9.95 | 9.95 | 9.95 | 9.95 | 9.95 | 0.51% | - |
| Dec 18, 2025 | 9.90 | 9.90 | 9.90 | 9.90 | 9.90 | 0.51% | - |
| Dec 17, 2025 | 9.85 | 9.85 | 9.85 | 9.85 | 9.85 | 1.03% | - |
| Dec 16, 2025 | 9.75 | 9.75 | 9.75 | 9.75 | 9.75 | 1.04% | - |
| Dec 15, 2025 | 9.65 | 9.65 | 9.65 | 9.65 | 9.65 | -1.53% | - |
| Dec 12, 2025 | 9.80 | 9.80 | 9.80 | 9.80 | 9.80 | 2.62% | - |
| Dec 11, 2025 | 9.55 | 9.55 | 9.55 | 9.55 | 9.55 | 0.53% | - |
| Dec 10, 2025 | 9.50 | 9.50 | 9.50 | 9.50 | 9.50 | - | - |
| Dec 9, 2025 | 9.50 | 9.50 | 9.50 | 9.50 | 9.50 | 1.60% | - |
| Dec 8, 2025 | 9.35 | 9.35 | 9.35 | 9.35 | 9.35 | - | - |
| Dec 5, 2025 | 9.35 | 9.35 | 9.35 | 9.35 | 9.35 | - | - |
| Dec 4, 2025 | 9.35 | 9.35 | 9.35 | 9.35 | 9.35 | -1.06% | - |
| Dec 3, 2025 | 9.45 | 9.45 | 9.45 | 9.45 | 9.45 | 2.16% | - |
| Dec 2, 2025 | 9.25 | 9.25 | 9.25 | 9.25 | 9.25 | 1.09% | - |
| Dec 1, 2025 | 9.15 | 9.15 | 9.15 | 9.15 | 9.15 | -1.08% | - |
| Nov 28, 2025 | 9.25 | 9.25 | 9.25 | 9.25 | 9.25 | 1.65% | - |
| Nov 27, 2025 | 9.10 | 9.10 | 9.10 | 9.10 | 9.10 | - | - |
| Nov 26, 2025 | 9.10 | 9.10 | 9.10 | 9.10 | 9.10 | 2.82% | - |
| Nov 25, 2025 | 8.85 | 8.85 | 8.85 | 8.85 | 8.85 | -0.56% | - |
| Nov 24, 2025 | 8.90 | 8.90 | 8.90 | 8.90 | 8.90 | 1.14% | - |
| Nov 21, 2025 | 8.80 | 8.80 | 8.80 | 8.80 | 8.80 | -2.22% | - |
| Nov 20, 2025 | 9.00 | 9.00 | 9.00 | 9.00 | 9.00 | 4.65% | - |
| Nov 19, 2025 | 8.60 | 8.60 | 8.60 | 8.60 | 8.60 | -2.27% | - |
| Nov 18, 2025 | 8.80 | 8.80 | 8.80 | 8.80 | 8.80 | -4.35% | - |
| Nov 17, 2025 | 9.20 | 9.20 | 9.20 | 9.20 | 9.20 | -1.08% | - |
| Nov 14, 2025 | 9.30 | 9.30 | 9.30 | 9.30 | 9.30 | -1.59% | - |
| Nov 13, 2025 | 9.45 | 9.45 | 9.45 | 9.45 | 9.45 | 1.61% | - |
| Nov 12, 2025 | 9.30 | 9.30 | 9.30 | 9.30 | 9.30 | 2.76% | - |
| Nov 11, 2025 | 9.15 | 9.15 | 9.05 | 9.05 | 9.05 | 2.84% | 500 |
| Nov 10, 2025 | 8.80 | 8.80 | 8.80 | 8.80 | 8.80 | -1.68% | - |
| Nov 7, 2025 | 8.95 | 8.95 | 8.95 | 8.95 | 8.95 | 1.13% | - |
| Nov 6, 2025 | 8.85 | 8.85 | 8.85 | 8.85 | 8.85 | - | - |
| Nov 5, 2025 | 8.70 | 8.85 | 8.70 | 8.85 | 8.85 | 4.12% | 500 |
| Nov 4, 2025 | 8.65 | 8.65 | 8.50 | 8.50 | 8.50 | -2.30% | 10 |
| Nov 3, 2025 | 8.70 | 8.70 | 8.70 | 8.70 | 8.70 | -0.57% | - |
| Oct 31, 2025 | 8.75 | 8.75 | 8.75 | 8.75 | 8.75 | -0.57% | - |
| Oct 30, 2025 | 8.85 | 8.85 | 8.50 | 8.80 | 8.72 | 1.73% | 3,350 |
| Oct 29, 2025 | 8.65 | 8.65 | 8.65 | 8.65 | 8.57 | 2.37% | - |
| Oct 28, 2025 | 8.45 | 8.45 | 8.45 | 8.45 | 8.37 | 0.60% | - |
| Oct 27, 2025 | 8.35 | 8.40 | 8.35 | 8.40 | 8.32 | 1.82% | - |
| Oct 24, 2025 | 8.25 | 8.25 | 8.25 | 8.25 | 8.17 | -0.60% | - |
| Oct 23, 2025 | 8.30 | 8.30 | 8.30 | 8.30 | 8.22 | -0.60% | - |
| Oct 22, 2025 | 8.20 | 8.35 | 8.20 | 8.35 | 8.27 | -0.60% | 1,330 |
| Oct 21, 2025 | 8.40 | 8.40 | 8.40 | 8.40 | 8.32 | 1.20% | - |
| Oct 20, 2025 | 8.30 | 8.30 | 8.30 | 8.30 | 8.22 | - | - |
| Oct 17, 2025 | 8.30 | 8.30 | 8.30 | 8.30 | 8.22 | -0.60% | - |
| Oct 16, 2025 | 8.35 | 8.35 | 8.35 | 8.35 | 8.27 | -1.18% | - |
| Oct 15, 2025 | 8.45 | 8.45 | 8.45 | 8.45 | 8.37 | 0.60% | - |
| Oct 14, 2025 | 8.40 | 8.40 | 8.40 | 8.40 | 8.32 | - | - |