Banco Santander, S.A. (BCBA:SAN)
Argentina · Delayed Price · Currency is ARS 66,750
+800 (1.21%)
At close: Dec 4, 2025
Banco Santander Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 66,150.00 | 67,025.00 | 65,975.00 | 66,250.00 | 66,250.00 | -0.75% | 872 |
| Dec 4, 2025 | 66,225.00 | 66,950.00 | 66,175.00 | 66,750.00 | 66,750.00 | 1.21% | 736 |
| Dec 3, 2025 | 69,400.00 | 69,400.00 | 65,575.00 | 65,950.00 | 65,950.00 | -1.71% | 462 |
| Dec 2, 2025 | 66,000.00 | 67,175.00 | 66,000.00 | 67,100.00 | 67,100.00 | 1.94% | 482 |
| Dec 1, 2025 | 65,000.00 | 65,975.00 | 64,750.00 | 65,825.00 | 65,825.00 | 2.81% | 338 |
| Nov 28, 2025 | 65,500.00 | 66,700.00 | 64,025.00 | 64,025.00 | 64,025.00 | 1.75% | 677 |
| Nov 27, 2025 | 65,200.00 | 65,200.00 | 62,850.00 | 62,925.00 | 62,925.00 | -3.56% | 98 |
| Nov 26, 2025 | 63,900.00 | 65,600.00 | 63,900.00 | 65,250.00 | 65,250.00 | 2.19% | 579 |
| Nov 25, 2025 | 61,950.00 | 63,900.00 | 61,950.00 | 63,850.00 | 63,850.00 | 5.89% | 251 |
| Nov 20, 2025 | 60,600.00 | 61,725.00 | 60,275.00 | 60,300.00 | 60,300.00 | -0.50% | 128 |
| Nov 19, 2025 | 60,300.00 | 60,925.00 | 60,250.00 | 60,600.00 | 60,600.00 | 1.42% | 77 |
| Nov 18, 2025 | 60,900.00 | 60,900.00 | 59,625.00 | 59,750.00 | 59,750.00 | -3.28% | 1,272 |
| Nov 17, 2025 | 62,750.00 | 62,750.00 | 61,775.00 | 61,775.00 | 61,775.00 | -3.29% | 481 |
| Nov 14, 2025 | 63,225.00 | 64,350.00 | 63,225.00 | 63,875.00 | 63,875.00 | -1.47% | 406 |
| Nov 13, 2025 | 65,150.00 | 65,800.00 | 64,725.00 | 64,825.00 | 64,825.00 | -0.35% | 291 |
| Nov 12, 2025 | 65,900.00 | 66,875.00 | 64,425.00 | 65,050.00 | 65,050.00 | 2.04% | 344 |
| Nov 11, 2025 | 63,300.00 | 63,950.00 | 63,050.00 | 63,750.00 | 63,750.00 | 0.95% | 355 |
| Nov 10, 2025 | 61,625.00 | 63,200.00 | 61,325.00 | 63,150.00 | 63,150.00 | 4.12% | 846 |
| Nov 7, 2025 | 62,000.00 | 62,000.00 | 60,575.00 | 60,650.00 | 60,650.00 | -2.33% | 603 |
| Nov 6, 2025 | 62,000.00 | 62,100.00 | 61,725.00 | 62,100.00 | 62,100.00 | 1.43% | 61 |
| Nov 5, 2025 | 60,375.00 | 61,550.00 | 60,375.00 | 61,225.00 | 61,225.00 | 1.41% | 195 |
| Nov 4, 2025 | 61,175.00 | 61,300.00 | 60,125.00 | 60,375.00 | 60,375.00 | -2.90% | 245 |
| Nov 3, 2025 | 61,100.00 | 62,325.00 | 60,450.00 | 62,175.00 | 62,175.00 | 1.84% | 894 |
| Oct 31, 2025 | 60,100.00 | 61,225.00 | 60,050.00 | 61,050.00 | 61,050.00 | - | 6,648 |
| Oct 30, 2025 | 60,575.00 | 61,425.00 | 60,275.00 | 61,050.00 | 60,553.12 | -1.09% | 1,223 |
| Oct 29, 2025 | 62,150.00 | 62,275.00 | 61,200.00 | 61,725.00 | 61,222.63 | 2.88% | 651 |
| Oct 28, 2025 | 58,575.00 | 60,200.00 | 58,225.00 | 60,000.00 | 59,511.66 | 4.80% | 488 |
| Oct 27, 2025 | 59,000.00 | 60,000.00 | 57,000.00 | 57,250.00 | 56,784.05 | -5.49% | 423 |
| Oct 24, 2025 | 59,875.00 | 60,775.00 | 59,700.00 | 60,575.00 | 60,081.98 | 0.12% | 309 |
| Oct 23, 2025 | 63,450.00 | 63,450.00 | 60,150.00 | 60,500.00 | 60,007.60 | -3.28% | 401 |
| Oct 22, 2025 | 62,875.00 | 63,125.00 | 62,175.00 | 62,550.00 | 62,040.91 | 0.97% | 1,387 |
| Oct 21, 2025 | 62,150.00 | 62,225.00 | 60,975.00 | 61,950.00 | 61,445.79 | 0.61% | 220 |
| Oct 20, 2025 | 60,450.00 | 61,900.00 | 60,450.00 | 61,575.00 | 61,073.85 | 1.99% | 601 |
| Oct 17, 2025 | 57,800.00 | 60,575.00 | 57,650.00 | 60,375.00 | 59,883.61 | 2.20% | 135 |
| Oct 16, 2025 | 57,675.00 | 59,700.00 | 57,550.00 | 59,075.00 | 58,594.19 | 2.34% | 767 |
| Oct 15, 2025 | 58,600.00 | 58,700.00 | 56,775.00 | 57,725.00 | 57,255.18 | -1.58% | 618 |
| Oct 14, 2025 | 56,750.00 | 58,725.00 | 56,100.00 | 58,650.00 | 58,172.65 | 2.00% | 1,702 |
| Oct 13, 2025 | 55,775.00 | 57,575.00 | 54,975.00 | 57,500.00 | 57,032.01 | -0.78% | 1,391 |
| Oct 9, 2025 | 62,725.00 | 62,725.00 | 57,700.00 | 57,950.00 | 57,478.35 | -7.47% | 2,196 |
| Oct 8, 2025 | 62,900.00 | 63,775.00 | 62,475.00 | 62,625.00 | 62,115.30 | 0.52% | 394 |
| Oct 7, 2025 | 61,725.00 | 62,350.00 | 61,100.00 | 62,300.00 | 61,792.95 | 1.84% | 415 |
| Oct 6, 2025 | 62,500.00 | 62,675.00 | 61,000.00 | 61,175.00 | 60,677.10 | -2.78% | 353 |
| Oct 3, 2025 | 64,025.00 | 64,025.00 | 62,800.00 | 62,925.00 | 62,412.86 | -0.16% | 452 |
| Oct 2, 2025 | 65,500.00 | 65,550.00 | 63,025.00 | 63,025.00 | 62,512.04 | -3.48% | 951 |
| Oct 1, 2025 | 64,550.00 | 65,800.00 | 64,550.00 | 65,300.00 | 64,768.53 | 1.24% | 564 |
| Sep 30, 2025 | 62,150.00 | 64,825.00 | 61,900.00 | 64,500.00 | 63,975.04 | 5.31% | 1,041 |
| Sep 29, 2025 | 61,000.00 | 61,550.00 | 60,325.00 | 61,250.00 | 60,751.49 | 0.57% | 628 |
| Sep 26, 2025 | 57,950.00 | 61,150.00 | 57,900.00 | 60,900.00 | 60,404.34 | 6.33% | 413 |
| Sep 25, 2025 | 56,725.00 | 57,275.00 | 56,175.00 | 57,275.00 | 56,808.84 | -0.04% | 1,034 |
| Sep 24, 2025 | 58,000.00 | 58,000.00 | 56,175.00 | 57,300.00 | 56,833.64 | -0.95% | 598 |