Banco Santander, S.A. (BCBA:SAN)
Argentina · Delayed Price · Currency is ARS 63,050
+2,750 (4.56%)
At close: Sep 18, 2025
Banco Santander Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 19, 2025 | 63,675.00 | 64,175.00 | 63,175.00 | 63,950.00 | 63,950.00 | 1.43% | 560 |
| Sep 18, 2025 | 60,200.00 | 63,075.00 | 60,150.00 | 63,050.00 | 63,050.00 | 4.56% | 564 |
| Sep 17, 2025 | 58,850.00 | 60,375.00 | 58,825.00 | 60,300.00 | 60,300.00 | 2.03% | 418 |
| Sep 16, 2025 | 60,350.00 | 60,350.00 | 58,800.00 | 59,100.00 | 59,100.00 | -2.11% | 605 |
| Sep 15, 2025 | 59,975.00 | 60,450.00 | 59,650.00 | 60,375.00 | 60,375.00 | 1.30% | 3,767 |
| Sep 12, 2025 | 57,900.00 | 59,600.00 | 57,375.00 | 59,600.00 | 59,600.00 | 2.49% | 680 |
| Sep 11, 2025 | 56,975.00 | 58,275.00 | 56,975.00 | 58,150.00 | 58,150.00 | 2.02% | 392 |
| Sep 10, 2025 | 56,975.00 | 57,175.00 | 56,500.00 | 57,000.00 | 57,000.00 | 1.02% | 626 |
| Sep 9, 2025 | 55,800.00 | 56,450.00 | 55,225.00 | 56,425.00 | 56,425.00 | 0.27% | 186 |
| Sep 8, 2025 | 55,650.00 | 57,000.00 | 55,625.00 | 56,275.00 | 56,275.00 | 6.18% | 1,239 |
| Sep 5, 2025 | 53,500.00 | 53,600.00 | 52,600.00 | 53,000.00 | 53,000.00 | -0.09% | 400 |
| Sep 4, 2025 | 52,400.00 | 53,050.00 | 51,750.00 | 53,050.00 | 53,050.00 | 2.22% | 390 |
| Sep 3, 2025 | 51,450.00 | 51,900.00 | 51,150.00 | 51,900.00 | 51,900.00 | 0.10% | 241 |
| Sep 2, 2025 | 52,100.00 | 52,100.00 | 51,250.00 | 51,850.00 | 51,850.00 | -1.61% | 2,627 |
| Sep 1, 2025 | 51,900.00 | 54,150.00 | 51,900.00 | 52,700.00 | 52,700.00 | 1.84% | 216 |
| Aug 29, 2025 | 51,850.00 | 51,850.00 | 50,700.00 | 51,750.00 | 51,750.00 | -0.19% | 2,166 |
| Aug 28, 2025 | 52,150.00 | 52,350.00 | 51,650.00 | 51,850.00 | 51,850.00 | 1.87% | 1,670 |
| Aug 27, 2025 | 51,100.00 | 51,300.00 | 50,800.00 | 50,900.00 | 50,900.00 | -1.93% | 2,875 |
| Aug 26, 2025 | 51,900.00 | 52,000.00 | 51,650.00 | 51,900.00 | 51,900.00 | -1.05% | 649 |
| Aug 25, 2025 | 52,400.00 | 52,800.00 | 52,250.00 | 52,450.00 | 52,450.00 | 0.38% | 391 |
| Aug 22, 2025 | 51,300.00 | 52,350.00 | 51,000.00 | 52,250.00 | 52,250.00 | 3.06% | 414 |
| Aug 21, 2025 | 50,450.00 | 50,700.00 | 50,200.00 | 50,700.00 | 50,700.00 | 1.60% | 152 |
| Aug 20, 2025 | 49,700.00 | 50,200.00 | 49,525.00 | 49,900.00 | 49,900.00 | 0.91% | 197 |
| Aug 19, 2025 | 50,600.00 | 50,600.00 | 49,450.00 | 49,450.00 | 49,450.00 | -0.90% | 114 |
| Aug 18, 2025 | 50,000.00 | 50,150.00 | 49,650.00 | 49,900.00 | 49,900.00 | -1.19% | 183 |
| Aug 14, 2025 | 50,500.00 | 50,700.00 | 50,000.00 | 50,500.00 | 50,500.00 | 0.20% | 112 |
| Aug 13, 2025 | 50,600.00 | 50,650.00 | 50,350.00 | 50,400.00 | 50,400.00 | 1.20% | 213 |
| Aug 12, 2025 | 49,525.00 | 50,050.00 | 49,525.00 | 49,800.00 | 49,800.00 | 0.56% | 261 |
| Aug 11, 2025 | 49,400.00 | 49,925.00 | 49,050.00 | 49,525.00 | 49,525.00 | -0.35% | 341 |
| Aug 8, 2025 | 48,975.00 | 49,800.00 | 48,975.00 | 49,700.00 | 49,700.00 | 3.11% | 585 |
| Aug 7, 2025 | 48,625.00 | 48,625.00 | 48,025.00 | 48,200.00 | 48,200.00 | 1.58% | 552 |
| Aug 6, 2025 | 47,475.00 | 47,650.00 | 47,275.00 | 47,450.00 | 47,450.00 | 1.01% | 235 |
| Aug 5, 2025 | 47,425.00 | 47,475.00 | 46,850.00 | 46,975.00 | 46,975.00 | -0.42% | 165 |
| Aug 4, 2025 | 44,625.00 | 47,450.00 | 44,625.00 | 47,175.00 | 47,175.00 | 2.95% | 1,428 |
| Aug 1, 2025 | 45,100.00 | 46,000.00 | 44,800.00 | 45,825.00 | 45,825.00 | -2.34% | 260 |
| Jul 31, 2025 | 45,900.00 | 47,125.00 | 45,700.00 | 46,925.00 | 46,925.00 | 2.01% | 792 |
| Jul 30, 2025 | 45,325.00 | 46,250.00 | 45,175.00 | 46,000.00 | 46,000.00 | -0.27% | 202 |
| Jul 29, 2025 | 46,475.00 | 46,675.00 | 46,000.00 | 46,125.00 | 46,125.00 | 1.93% | 155 |
| Jul 28, 2025 | 46,325.00 | 46,325.00 | 45,025.00 | 45,250.00 | 45,250.00 | -2.32% | 377 |
| Jul 25, 2025 | 45,850.00 | 46,325.00 | 45,550.00 | 46,325.00 | 46,325.00 | 1.76% | 295 |
| Jul 24, 2025 | 45,325.00 | 45,550.00 | 45,100.00 | 45,525.00 | 45,525.00 | 0.83% | 513 |
| Jul 23, 2025 | 43,725.00 | 45,150.00 | 43,675.00 | 45,150.00 | 45,150.00 | 5.37% | 1,472 |
| Jul 22, 2025 | 43,450.00 | 43,450.00 | 42,800.00 | 42,850.00 | 42,850.00 | -1.61% | 351 |
| Jul 21, 2025 | 43,725.00 | 44,625.00 | 43,525.00 | 43,550.00 | 43,550.00 | -0.06% | 4,681 |
| Jul 18, 2025 | 43,600.00 | 44,000.00 | 43,550.00 | 43,575.00 | 43,575.00 | - | 216 |
| Jul 17, 2025 | 42,950.00 | 43,750.00 | 42,900.00 | 43,575.00 | 43,575.00 | 1.28% | 61 |
| Jul 16, 2025 | 42,300.00 | 43,375.00 | 42,300.00 | 43,025.00 | 43,025.00 | 1.53% | 3,048 |
| Jul 15, 2025 | 44,100.00 | 44,100.00 | 42,300.00 | 42,375.00 | 42,375.00 | -3.69% | 3,761 |
| Jul 14, 2025 | 42,850.00 | 44,400.00 | 42,850.00 | 44,000.00 | 44,000.00 | 2.39% | 823 |
| Jul 11, 2025 | 43,250.00 | 43,250.00 | 42,725.00 | 42,975.00 | 42,975.00 | -1.55% | 181 |