Santos Limited (FRA:STS1)
Germany
· Delayed Price · Currency is EUR 3.702
+0.057 (1.56%)
Last updated: Dec 4, 2025, 8:02 AM CET
Santos Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 4, 2025 | 3.70 | 3.70 | 3.70 | 3.70 | 3.70 | 1.56% | - |
| Dec 3, 2025 | 3.65 | 3.65 | 3.65 | 3.65 | 3.65 | 0.16% | - |
| Dec 2, 2025 | 3.64 | 3.64 | 3.64 | 3.64 | 3.64 | 0.89% | - |
| Dec 1, 2025 | 3.61 | 3.61 | 3.61 | 3.61 | 3.61 | 0.56% | - |
| Nov 28, 2025 | 3.59 | 3.59 | 3.59 | 3.59 | 3.59 | 0.25% | - |
| Nov 27, 2025 | 3.58 | 3.58 | 3.58 | 3.58 | 3.58 | -1.16% | 1 |
| Nov 26, 2025 | 3.62 | 3.62 | 3.62 | 3.62 | 3.62 | 1.06% | - |
| Nov 25, 2025 | 3.58 | 3.58 | 3.58 | 3.58 | 3.58 | 0.34% | - |
| Nov 24, 2025 | 3.57 | 3.57 | 3.57 | 3.57 | 3.57 | 1.56% | - |
| Nov 21, 2025 | 3.52 | 3.52 | 3.52 | 3.52 | 3.52 | -4.64% | - |
| Nov 20, 2025 | 3.69 | 3.69 | 3.69 | 3.69 | 3.69 | -0.43% | - |
| Nov 19, 2025 | 3.70 | 3.70 | 3.70 | 3.70 | 3.70 | 0.71% | - |
| Nov 18, 2025 | 3.68 | 3.68 | 3.68 | 3.68 | 3.68 | -0.78% | - |
| Nov 17, 2025 | 3.71 | 3.71 | 3.71 | 3.71 | 3.71 | 0.46% | - |
| Nov 14, 2025 | 3.69 | 3.69 | 3.69 | 3.69 | 3.69 | 0.49% | - |
| Nov 13, 2025 | 3.67 | 3.67 | 3.67 | 3.67 | 3.67 | -1.71% | - |
| Nov 12, 2025 | 3.73 | 3.73 | 3.73 | 3.73 | 3.73 | 2.05% | - |
| Nov 11, 2025 | 3.66 | 3.66 | 3.66 | 3.66 | 3.66 | 1.25% | - |
| Nov 10, 2025 | 3.61 | 3.61 | 3.61 | 3.61 | 3.61 | 1.95% | - |
| Nov 7, 2025 | 3.55 | 3.55 | 3.55 | 3.55 | 3.55 | 0.20% | - |
| Nov 6, 2025 | 3.54 | 3.54 | 3.54 | 3.54 | 3.54 | 0.45% | - |
| Nov 5, 2025 | 3.52 | 3.52 | 3.52 | 3.52 | 3.52 | 0.09% | - |
| Nov 4, 2025 | 3.52 | 3.52 | 3.52 | 3.52 | 3.52 | -1.81% | - |
| Nov 3, 2025 | 3.58 | 3.58 | 3.58 | 3.58 | 3.58 | 1.59% | - |
| Oct 31, 2025 | 3.53 | 3.53 | 3.53 | 3.53 | 3.53 | -0.65% | - |
| Oct 30, 2025 | 3.55 | 3.55 | 3.55 | 3.55 | 3.55 | 0.14% | - |
| Oct 29, 2025 | 3.55 | 3.55 | 3.55 | 3.55 | 3.55 | 1.14% | - |
| Oct 28, 2025 | 3.51 | 3.51 | 3.51 | 3.51 | 3.51 | -2.29% | - |
| Oct 27, 2025 | 3.59 | 3.59 | 3.59 | 3.59 | 3.59 | 1.90% | - |
| Oct 24, 2025 | 3.52 | 3.52 | 3.52 | 3.52 | 3.52 | -4.29% | - |
| Oct 23, 2025 | 3.57 | 3.68 | 3.57 | 3.68 | 3.68 | 5.51% | 500 |
| Oct 22, 2025 | 3.49 | 3.49 | 3.49 | 3.49 | 3.49 | - | - |
| Oct 21, 2025 | 3.49 | 3.49 | 3.49 | 3.49 | 3.49 | 0.61% | - |
| Oct 20, 2025 | 3.47 | 3.47 | 3.47 | 3.47 | 3.47 | -0.80% | - |
| Oct 17, 2025 | 3.37 | 3.49 | 3.37 | 3.49 | 3.49 | -2.70% | 26 |
| Oct 16, 2025 | 3.48 | 3.59 | 3.48 | 3.59 | 3.59 | 2.34% | 40 |
| Oct 15, 2025 | 3.51 | 3.51 | 3.51 | 3.51 | 3.51 | -2.01% | - |
| Oct 14, 2025 | 3.58 | 3.58 | 3.58 | 3.58 | 3.58 | -0.08% | - |
| Oct 13, 2025 | 3.58 | 3.58 | 3.58 | 3.58 | 3.58 | -3.16% | - |
| Oct 10, 2025 | 3.70 | 3.70 | 3.70 | 3.70 | 3.70 | -0.46% | - |
| Oct 9, 2025 | 3.72 | 3.72 | 3.72 | 3.72 | 3.72 | -2.05% | - |
| Oct 8, 2025 | 3.71 | 3.80 | 3.71 | 3.80 | 3.80 | 2.43% | 40 |
| Oct 7, 2025 | 3.71 | 3.71 | 3.71 | 3.71 | 3.71 | -0.22% | - |
| Oct 6, 2025 | 3.71 | 3.71 | 3.71 | 3.71 | 3.71 | -2.67% | - |
| Oct 3, 2025 | 3.80 | 3.82 | 3.80 | 3.82 | 3.82 | 0.32% | 4,100 |
| Oct 2, 2025 | 3.80 | 3.80 | 3.80 | 3.80 | 3.80 | -1.60% | - |
| Oct 1, 2025 | 3.80 | 3.87 | 3.80 | 3.87 | 3.87 | 1.74% | 1,000 |
| Sep 30, 2025 | 3.80 | 3.80 | 3.80 | 3.80 | 3.80 | 0.05% | - |
| Sep 29, 2025 | 3.80 | 3.80 | 3.80 | 3.80 | 3.80 | -0.13% | 500 |
| Sep 26, 2025 | 3.81 | 3.81 | 3.80 | 3.80 | 3.80 | -2.74% | 1,800 |
| Sep 25, 2025 | 3.82 | 3.91 | 3.82 | 3.91 | 3.91 | 1.51% | 3,300 |
| Sep 24, 2025 | 3.75 | 3.85 | 3.75 | 3.85 | 3.85 | 4.50% | 2,000 |
| Sep 23, 2025 | 3.69 | 3.69 | 3.69 | 3.69 | 3.69 | -2.23% | - |
| Sep 22, 2025 | 3.77 | 3.77 | 3.77 | 3.77 | 3.77 | 0.59% | - |
| Sep 19, 2025 | 3.75 | 3.75 | 3.75 | 3.75 | 3.75 | -3.40% | - |
| Sep 18, 2025 | 3.73 | 3.88 | 3.73 | 3.88 | 3.88 | -2.02% | 6,454 |
| Sep 17, 2025 | 4.26 | 4.26 | 3.96 | 3.96 | 3.96 | -7.00% | 3,000 |
| Sep 16, 2025 | 4.26 | 4.26 | 4.26 | 4.26 | 4.26 | -0.93% | - |
| Sep 15, 2025 | 4.30 | 4.30 | 4.30 | 4.30 | 4.30 | 1.58% | - |
| Sep 12, 2025 | 4.23 | 4.23 | 4.23 | 4.23 | 4.23 | -2.17% | - |
| Sep 11, 2025 | 4.33 | 4.33 | 4.33 | 4.33 | 4.33 | 1.00% | - |
| Sep 10, 2025 | 4.28 | 4.28 | 4.28 | 4.28 | 4.28 | 1.30% | - |
| Sep 9, 2025 | 4.23 | 4.23 | 4.23 | 4.23 | 4.23 | 0.74% | - |
| Sep 8, 2025 | 4.20 | 4.20 | 4.20 | 4.20 | 4.20 | -2.49% | - |
| Sep 5, 2025 | 4.30 | 4.30 | 4.30 | 4.30 | 4.30 | -0.14% | - |
| Sep 4, 2025 | 4.31 | 4.31 | 4.31 | 4.31 | 4.31 | -0.42% | - |
| Sep 3, 2025 | 4.33 | 4.33 | 4.33 | 4.33 | 4.33 | -0.57% | - |
| Sep 2, 2025 | 4.35 | 4.35 | 4.35 | 4.35 | 4.35 | -1.34% | - |
| Sep 1, 2025 | 4.41 | 4.41 | 4.41 | 4.41 | 4.30 | -0.41% | - |
| Aug 29, 2025 | 4.43 | 4.43 | 4.43 | 4.43 | 4.31 | 0.14% | - |
| Aug 28, 2025 | 4.42 | 4.42 | 4.42 | 4.42 | 4.31 | 0.29% | - |
| Aug 27, 2025 | 4.41 | 4.41 | 4.41 | 4.41 | 4.30 | 2.23% | - |
| Aug 26, 2025 | 4.31 | 4.31 | 4.31 | 4.31 | 4.20 | 1.75% | - |
| Aug 25, 2025 | 4.25 | 4.25 | 4.24 | 4.24 | 4.13 | 0.64% | 2,300 |
| Aug 22, 2025 | 4.21 | 4.21 | 4.21 | 4.21 | 4.10 | 1.67% | - |
| Aug 21, 2025 | 4.14 | 4.14 | 4.14 | 4.14 | 4.04 | 0.31% | - |
| Aug 20, 2025 | 4.13 | 4.13 | 4.13 | 4.13 | 4.02 | -3.19% | - |
| Aug 19, 2025 | 4.27 | 4.27 | 4.27 | 4.27 | 4.16 | -0.79% | - |
| Aug 18, 2025 | 4.30 | 4.30 | 4.30 | 4.30 | 4.19 | -2.54% | - |
| Aug 15, 2025 | 4.41 | 4.41 | 4.41 | 4.41 | 4.30 | 1.94% | - |
| Aug 14, 2025 | 4.33 | 4.35 | 4.33 | 4.33 | 4.22 | 1.43% | 7,900 |
| Aug 13, 2025 | 4.27 | 4.27 | 4.27 | 4.27 | 4.16 | -1.68% | - |
| Aug 12, 2025 | 4.35 | 4.35 | 4.34 | 4.34 | 4.23 | 0.86% | 8,129 |
| Aug 11, 2025 | 4.30 | 4.30 | 4.30 | 4.30 | 4.19 | -0.42% | - |
| Aug 8, 2025 | 4.32 | 4.32 | 4.32 | 4.32 | 4.21 | 0.21% | 500 |
| Aug 7, 2025 | 4.31 | 4.31 | 4.31 | 4.31 | 4.20 | -0.87% | - |
| Aug 6, 2025 | 4.35 | 4.35 | 4.35 | 4.35 | 4.24 | 1.45% | - |
| Aug 5, 2025 | 4.21 | 4.29 | 4.21 | 4.29 | 4.18 | 1.32% | 910 |
| Aug 4, 2025 | 4.23 | 4.23 | 4.23 | 4.23 | 4.12 | -1.85% | - |
| Aug 1, 2025 | 4.31 | 4.31 | 4.31 | 4.31 | 4.20 | -0.62% | - |
| Jul 31, 2025 | 4.34 | 4.34 | 4.34 | 4.34 | 4.23 | 1.26% | - |
| Jul 30, 2025 | 4.29 | 4.29 | 4.29 | 4.29 | 4.17 | -1.83% | - |
| Jul 29, 2025 | 4.37 | 4.37 | 4.37 | 4.37 | 4.25 | 2.71% | - |
| Jul 28, 2025 | 4.25 | 4.25 | 4.25 | 4.25 | 4.14 | -1.37% | - |
| Jul 25, 2025 | 4.31 | 4.31 | 4.31 | 4.31 | 4.20 | 0.16% | - |
| Jul 24, 2025 | 4.30 | 4.30 | 4.30 | 4.30 | 4.19 | 0.14% | - |
| Jul 23, 2025 | 4.30 | 4.30 | 4.30 | 4.30 | 4.19 | 0.42% | - |
| Jul 22, 2025 | 4.28 | 4.28 | 4.28 | 4.28 | 4.17 | 1.16% | - |
| Jul 21, 2025 | 4.23 | 4.23 | 4.23 | 4.23 | 4.12 | -0.14% | - |
| Jul 18, 2025 | 4.24 | 4.24 | 4.24 | 4.24 | 4.13 | 0.69% | - |