Banco Santander, S.A. (FRA:BSDK)
Germany
· Delayed Price · Currency is EUR 9.35
0.00 (0.00%)
At close: Dec 5, 2025
Banco Santander Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 | - | - |
| Oct 13, 2025 | 8.40 | 8.40 | 8.40 | 8.40 | 8.32 | -2.89% | - |
| Oct 10, 2025 | 8.65 | 8.65 | 8.65 | 8.65 | 8.57 | -1.14% | - |
| Oct 9, 2025 | 8.75 | 8.75 | 8.75 | 8.75 | 8.67 | 3.55% | - |
| Oct 8, 2025 | 8.45 | 8.45 | 8.45 | 8.45 | 8.37 | -0.59% | - |
| Oct 7, 2025 | 8.50 | 8.50 | 8.50 | 8.50 | 8.42 | -1.73% | - |
| Oct 6, 2025 | 8.65 | 8.65 | 8.65 | 8.65 | 8.57 | -0.57% | - |
| Oct 3, 2025 | 8.70 | 8.70 | 8.70 | 8.70 | 8.62 | 1.16% | - |
| Oct 2, 2025 | 8.75 | 8.75 | 8.60 | 8.60 | 8.52 | -3.37% | - |
| Oct 1, 2025 | 8.90 | 8.90 | 8.90 | 8.90 | 8.82 | 2.30% | - |
| Sep 30, 2025 | 8.70 | 8.70 | 8.70 | 8.70 | 8.62 | -0.57% | - |
| Sep 29, 2025 | 8.80 | 8.80 | 8.75 | 8.75 | 8.67 | 0.57% | 400 |
| Sep 26, 2025 | 8.70 | 8.70 | 8.70 | 8.70 | 8.62 | -0.57% | - |
| Sep 25, 2025 | 8.75 | 8.75 | 8.75 | 8.75 | 8.67 | 0.57% | - |
| Sep 24, 2025 | 8.70 | 8.70 | 8.70 | 8.70 | 8.62 | 1.75% | - |
| Sep 23, 2025 | 8.55 | 8.55 | 8.55 | 8.55 | 8.47 | -1.72% | - |
| Sep 22, 2025 | 8.70 | 8.70 | 8.70 | 8.70 | 8.62 | 2.35% | - |
| Sep 19, 2025 | 8.50 | 8.50 | 8.50 | 8.50 | 8.42 | 1.19% | - |
| Sep 18, 2025 | 8.40 | 8.40 | 8.40 | 8.40 | 8.32 | -0.59% | - |
| Sep 17, 2025 | 8.45 | 8.45 | 8.45 | 8.45 | 8.37 | 0.60% | - |
| Sep 16, 2025 | 8.50 | 8.70 | 8.40 | 8.40 | 8.32 | -1.18% | 400 |
| Sep 15, 2025 | 8.50 | 8.50 | 8.50 | 8.50 | 8.42 | - | - |
| Sep 12, 2025 | 8.50 | 8.50 | 8.50 | 8.50 | 8.42 | - | - |
| Sep 11, 2025 | 8.50 | 8.50 | 8.50 | 8.50 | 8.42 | 1.80% | - |
| Sep 10, 2025 | 8.30 | 8.35 | 8.30 | 8.35 | 8.27 | 1.21% | 1,000 |
| Sep 9, 2025 | 8.25 | 8.25 | 8.25 | 8.25 | 8.17 | 3.13% | - |
| Sep 8, 2025 | 8.00 | 8.00 | 8.00 | 8.00 | 7.93 | -1.23% | - |
| Sep 5, 2025 | 8.10 | 8.10 | 8.10 | 8.10 | 8.02 | 0.62% | - |
| Sep 4, 2025 | 8.05 | 8.05 | 8.05 | 8.05 | 7.98 | - | - |
| Sep 3, 2025 | 8.05 | 8.05 | 8.05 | 8.05 | 7.98 | 1.26% | - |
| Sep 2, 2025 | 8.15 | 8.15 | 7.95 | 7.95 | 7.88 | -2.45% | 800 |
| Sep 1, 2025 | 8.15 | 8.15 | 8.15 | 8.15 | 8.07 | -1.21% | - |
| Aug 29, 2025 | 8.20 | 8.25 | 8.10 | 8.25 | 8.17 | 3.13% | 800 |
| Aug 28, 2025 | 8.00 | 8.00 | 8.00 | 8.00 | 7.93 | -1.84% | - |
| Aug 27, 2025 | 8.15 | 8.15 | 8.15 | 8.15 | 8.07 | -0.61% | - |
| Aug 26, 2025 | 8.20 | 8.20 | 8.20 | 8.20 | 8.12 | -1.80% | - |
| Aug 25, 2025 | 8.35 | 8.35 | 8.35 | 8.35 | 8.27 | 1.83% | - |
| Aug 22, 2025 | 8.20 | 8.20 | 8.20 | 8.20 | 8.12 | 1.23% | - |
| Aug 21, 2025 | 8.10 | 8.10 | 8.10 | 8.10 | 8.02 | -1.22% | - |
| Aug 20, 2025 | 8.20 | 8.20 | 8.20 | 8.20 | 8.12 | 0.61% | - |
| Aug 19, 2025 | 8.15 | 8.15 | 8.15 | 8.15 | 8.07 | -1.21% | 20 |
| Aug 18, 2025 | 8.25 | 8.25 | 8.25 | 8.25 | 8.17 | 1.23% | - |
| Aug 15, 2025 | 8.15 | 8.15 | 8.15 | 8.15 | 8.07 | 2.52% | - |
| Aug 14, 2025 | 7.95 | 7.95 | 7.95 | 7.95 | 7.88 | - | - |
| Aug 13, 2025 | 7.95 | 7.95 | 7.95 | 7.95 | 7.88 | 0.63% | - |
| Aug 12, 2025 | 7.85 | 7.90 | 7.85 | 7.90 | 7.83 | 2.60% | - |
| Aug 11, 2025 | 7.85 | 7.85 | 7.70 | 7.70 | 7.63 | 0.65% | 10 |
| Aug 8, 2025 | 7.65 | 7.65 | 7.65 | 7.65 | 7.58 | 0.66% | - |
| Aug 7, 2025 | 7.60 | 7.60 | 7.60 | 7.60 | 7.53 | 2.01% | - |
| Aug 6, 2025 | 7.45 | 7.45 | 7.45 | 7.45 | 7.38 | - | - |
| Aug 5, 2025 | 7.45 | 7.45 | 7.45 | 7.45 | 7.38 | -1.32% | - |
| Aug 4, 2025 | 7.15 | 7.55 | 7.15 | 7.55 | 7.48 | 4.86% | 10 |
| Aug 1, 2025 | 7.50 | 7.50 | 7.20 | 7.20 | 7.13 | -5.26% | 400 |
| Jul 31, 2025 | 7.60 | 7.60 | 7.60 | 7.60 | 7.53 | 0.66% | - |
| Jul 30, 2025 | 7.70 | 7.70 | 7.55 | 7.55 | 7.48 | -0.66% | - |
| Jul 29, 2025 | 7.60 | 7.60 | 7.60 | 7.60 | 7.53 | - | - |
| Jul 28, 2025 | 7.60 | 7.60 | 7.60 | 7.60 | 7.53 | 2.01% | 1,330 |
| Jul 25, 2025 | 7.45 | 7.45 | 7.45 | 7.45 | 7.38 | 1.36% | - |
| Jul 24, 2025 | 7.35 | 7.35 | 7.35 | 7.35 | 7.28 | 1.38% | - |
| Jul 23, 2025 | 7.25 | 7.25 | 7.25 | 7.25 | 7.18 | - | - |
| Jul 22, 2025 | 7.25 | 7.25 | 7.25 | 7.25 | 7.18 | 2.11% | - |
| Jul 21, 2025 | 7.10 | 7.10 | 7.10 | 7.10 | 7.03 | -2.74% | - |