Banco Santander, S.A. - BSD2.DE - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	10.57	10.74	10.74	10.76	10.51	75,729
February 19, 2026	10.68	10.58	10.58	10.75	10.56	56,002
February 18, 2026	10.57	10.72	10.72	10.76	10.57	78,924
February 17, 2026	10.32	10.39	10.39	10.44	10.28	39,981
February 16, 2026	10.29	10.34	10.34	10.38	10.25	40,350
February 13, 2026	10.18	10.02	10.02	10.35	9.95	100,737
February 12, 2026	10.5	10.29	10.29	10.65	10.24	51,120
February 11, 2026	10.81	10.43	10.43	10.81	10.39	120,116
February 10, 2026	10.83	10.79	10.79	11.04	10.78	66,535
February 09, 2026	10.85	10.82	10.82	10.85	10.69	30,748
February 06, 2026	10.34	10.62	10.62	10.68	10.32	55,079
February 05, 2026	10.64	10.45	10.45	10.75	10.44	73,080
February 04, 2026	10.61	10.69	10.69	10.88	10.57	161,804
February 03, 2026	11.21	11.08	11.08	11.25	11.04	60,930
February 02, 2026	10.67	11.03	11.03	11.04	10.65	80,228
January 30, 2026	10.72	10.79	10.79	10.85	10.69	64,080
January 29, 2026	10.6	10.62	10.62	10.82	10.58	53,016
January 28, 2026	10.77	10.59	10.59	10.77	10.51	95,067
January 27, 2026	10.71	10.79	10.79	10.8	10.68	79,478
January 26, 2026	10.51	10.66	10.66	10.7	10.51	156,233
January 23, 2026	10.54	10.48	10.48	10.6	10.45	55,993
January 22, 2026	10.51	10.64	10.64	10.64	10.41	266,315
January 21, 2026	10.26	10.31	10.31	10.41	10.12	71,233
January 20, 2026	10.39	10.32	10.32	10.44	10.25	98,405
January 19, 2026	10.3	10.5	10.5	10.51	10.26	107,723
January 16, 2026	10.48	10.53	10.53	10.53	10.41	120,742
January 15, 2026	10.49	10.54	10.54	10.63	10.47	21,578
January 14, 2026	10.5	10.49	10.49	10.58	10.43	57,062
January 13, 2026	10.43	10.48	10.48	10.52	10.37	48,767
January 12, 2026	10.15	10.32	10.32	10.34	9.97	82,750
January 09, 2026	10.26	10.24	10.24	10.3	10.17	55,227
January 08, 2026	10.04	10.21	10.21	10.24	10.04	74,876
January 07, 2026	10.28	10.14	10.14	10.28	10.1	47,096
January 06, 2026	10.4	10.3	10.3	10.48	10.26	14,021
January 05, 2026	10.32	10.32	10.32	10.36	10.15	35,769
January 02, 2026	10.05	10.25	10.25	10.25	10.05	52,215
December 30, 2025	9.97	10.1	10.1	10.12	9.97	64,489
December 29, 2025	10.01	9.94	9.94	10.04	9.94	34,204
December 23, 2025	9.97	10	10	10.02	9.85	37,170
December 22, 2025	9.95	9.95	9.95	10.04	9.92	87,761
December 19, 2025	9.99	9.96	9.96	10.03	9.89	113,086
December 18, 2025	9.85	9.99	9.99	10	9.83	83,282
December 17, 2025	9.92	9.88	9.88	9.95	9.85	30,034
December 16, 2025	9.91	9.9	9.9	9.99	9.81	32,300
December 15, 2025	9.82	9.87	9.87	9.88	9.79	96,282
December 12, 2025	9.87	9.63	9.63	9.89	9.63	88,742
December 11, 2025	9.61	9.77	9.77	9.82	9.57	103,393
December 10, 2025	9.48	9.58	9.58	9.61	9.48	35,671
December 09, 2025	9.52	9.52	9.52	9.56	9.47	15,612
December 08, 2025	9.36	9.48	9.48	9.48	9.33	28,701
December 05, 2025	9.55	9.47	9.47	9.63	9.46	104,458
December 04, 2025	9.37	9.49	9.49	9.49	9.33	33,244
December 03, 2025	9.45	9.31	9.31	9.49	9.3	30,566
December 02, 2025	9.32	9.44	9.44	9.47	9.32	20,121
December 01, 2025	9.23	9.29	9.29	9.29	9.18	39,287
November 28, 2025	9.25	9.23	9.23	9.27	9.2	23,105
November 27, 2025	9.21	9.2	9.2	9.28	9.17	66,265
November 26, 2025	9.13	9.2	9.2	9.22	9.08	34,554
November 25, 2025	8.86	9.04	9.04	9.06	8.83	32,085
November 24, 2025	8.89	8.83	8.83	8.95	8.82	76,026

Banco Santander, S.A. (BSD2.DE) XETRA