Banco Santander, S.A. (FRA:BSDK)
Germany
· Delayed Price · Currency is EUR 10.30
+0.20 (1.98%)
Last updated: Apr 28, 2026, 8:04 AM CET
Banco Santander Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 10.30 | 10.30 | 10.30 | 10.30 | - | 1.98% | - |
| Apr 27, 2026 | 10.10 | 10.10 | 10.10 | 10.10 | 10.10 | -0.49% | - |
| Apr 24, 2026 | 10.15 | 10.15 | 10.15 | 10.15 | 10.15 | -3.33% | - |
| Apr 23, 2026 | 10.50 | 10.50 | 10.50 | 10.50 | 10.50 | -0.94% | - |
| Apr 22, 2026 | 10.60 | 10.60 | 10.60 | 10.60 | 10.60 | -1.85% | - |
| Apr 21, 2026 | 10.80 | 10.80 | 10.80 | 10.80 | 10.80 | 0.93% | - |
| Apr 20, 2026 | 10.70 | 10.70 | 10.70 | 10.70 | 10.70 | 1.90% | - |
| Apr 17, 2026 | 10.50 | 10.50 | 10.50 | 10.50 | 10.50 | -1.41% | - |
| Apr 16, 2026 | 10.65 | 10.65 | 10.65 | 10.65 | 10.65 | 0.95% | - |
| Apr 15, 2026 | 10.55 | 10.55 | 10.55 | 10.55 | 10.55 | 0.96% | - |
| Apr 14, 2026 | 10.40 | 10.45 | 10.40 | 10.45 | 10.45 | 0.97% | 1 |
| Apr 13, 2026 | 10.15 | 10.35 | 10.15 | 10.35 | 10.35 | 0.49% | 1 |
| Apr 10, 2026 | 10.30 | 10.30 | 10.30 | 10.30 | 10.30 | 0.98% | - |
| Apr 9, 2026 | 10.35 | 10.35 | 10.20 | 10.20 | 10.20 | -4.67% | 1,000 |
| Apr 8, 2026 | 10.20 | 10.70 | 10.20 | 10.70 | 10.70 | 10.31% | 180 |
| Apr 7, 2026 | 9.70 | 9.70 | 9.70 | 9.70 | 9.70 | -0.51% | - |
| Apr 2, 2026 | 9.75 | 9.75 | 9.75 | 9.75 | 9.75 | - | - |
| Apr 1, 2026 | 9.75 | 9.75 | 9.75 | 9.75 | 9.75 | 3.17% | - |
| Mar 31, 2026 | 9.45 | 9.45 | 9.45 | 9.45 | 9.45 | 1.61% | - |
| Mar 30, 2026 | 9.30 | 9.30 | 9.30 | 9.30 | 9.30 | -2.11% | 99 |
| Mar 27, 2026 | 9.50 | 9.50 | 9.50 | 9.50 | 9.50 | -1.04% | - |
| Mar 26, 2026 | 9.60 | 9.60 | 9.60 | 9.60 | 9.60 | -0.52% | - |
| Mar 25, 2026 | 9.65 | 9.65 | 9.65 | 9.65 | 9.65 | 1.05% | - |
| Mar 24, 2026 | 9.55 | 9.55 | 9.55 | 9.55 | 9.55 | 7.30% | - |
| Mar 23, 2026 | 8.90 | 8.90 | 8.90 | 8.90 | 8.90 | -5.32% | - |
| Mar 20, 2026 | 9.40 | 9.40 | 9.40 | 9.40 | 9.40 | - | - |
| Mar 19, 2026 | 9.40 | 9.40 | 9.40 | 9.40 | 9.40 | -2.59% | - |
| Mar 18, 2026 | 9.65 | 9.65 | 9.65 | 9.65 | 9.65 | 2.12% | - |
| Mar 17, 2026 | 9.45 | 9.45 | 9.45 | 9.45 | 9.45 | -0.53% | - |
| Mar 16, 2026 | 9.50 | 9.50 | 9.50 | 9.50 | 9.50 | 1.60% | - |
| Mar 13, 2026 | 9.55 | 9.55 | 9.35 | 9.35 | 9.35 | -1.58% | 1,960 |
| Mar 12, 2026 | 9.70 | 9.70 | 9.50 | 9.50 | 9.50 | -5.00% | 210 |
| Mar 11, 2026 | 10.00 | 10.00 | 10.00 | 10.00 | 10.00 | 1.52% | - |
| Mar 10, 2026 | 9.80 | 9.85 | 9.80 | 9.85 | 9.85 | 9.44% | 540 |
| Mar 9, 2026 | 9.00 | 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% | - |