Banco Santander, S.A. (BCBA:SAN)
Argentina · Delayed Price · Currency is ARS 61,050
-675 (-1.09%)
At close: Oct 30, 2025
Banco Santander Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 30, 2025 | 60,575.00 | 61,425.00 | 60,275.00 | 61,050.00 | 60,284.29 | -1.09% | 1,223 |
| Oct 29, 2025 | 62,150.00 | 62,275.00 | 61,200.00 | 61,725.00 | 60,950.82 | 2.88% | 651 |
| Oct 28, 2025 | 58,575.00 | 60,200.00 | 58,225.00 | 60,000.00 | 59,247.46 | 4.80% | 488 |
| Oct 27, 2025 | 59,000.00 | 60,000.00 | 57,000.00 | 57,250.00 | 56,531.95 | -5.49% | 423 |
| Oct 24, 2025 | 59,875.00 | 60,775.00 | 59,700.00 | 60,575.00 | 59,815.25 | 0.12% | 309 |
| Oct 23, 2025 | 63,450.00 | 63,450.00 | 60,150.00 | 60,500.00 | 59,741.19 | -3.28% | 401 |
| Oct 22, 2025 | 62,875.00 | 63,125.00 | 62,175.00 | 62,550.00 | 61,765.48 | 0.97% | 1,387 |
| Oct 21, 2025 | 62,150.00 | 62,225.00 | 60,975.00 | 61,950.00 | 61,173.00 | 0.61% | 220 |
| Oct 20, 2025 | 60,450.00 | 61,900.00 | 60,450.00 | 61,575.00 | 60,802.71 | 1.99% | 601 |
| Oct 17, 2025 | 57,800.00 | 60,575.00 | 57,650.00 | 60,375.00 | 59,617.76 | 2.20% | 135 |
| Oct 16, 2025 | 57,675.00 | 59,700.00 | 57,550.00 | 59,075.00 | 58,334.06 | 2.34% | 767 |
| Oct 15, 2025 | 58,600.00 | 58,700.00 | 56,775.00 | 57,725.00 | 57,000.99 | -1.58% | 618 |
| Oct 14, 2025 | 56,750.00 | 58,725.00 | 56,100.00 | 58,650.00 | 57,914.39 | 2.00% | 1,702 |
| Oct 13, 2025 | 55,775.00 | 57,575.00 | 54,975.00 | 57,500.00 | 56,778.82 | -0.78% | 1,391 |
| Oct 9, 2025 | 62,725.00 | 62,725.00 | 57,700.00 | 57,950.00 | 57,223.17 | -7.47% | 2,196 |
| Oct 8, 2025 | 62,900.00 | 63,775.00 | 62,475.00 | 62,625.00 | 61,839.54 | 0.52% | 394 |
| Oct 7, 2025 | 61,725.00 | 62,350.00 | 61,100.00 | 62,300.00 | 61,518.61 | 1.84% | 415 |
| Oct 6, 2025 | 62,500.00 | 62,675.00 | 61,000.00 | 61,175.00 | 60,407.72 | -2.78% | 353 |
| Oct 3, 2025 | 64,025.00 | 64,025.00 | 62,800.00 | 62,925.00 | 62,135.77 | -0.16% | 452 |
| Oct 2, 2025 | 65,500.00 | 65,550.00 | 63,025.00 | 63,025.00 | 62,234.52 | -3.48% | 951 |
| Oct 1, 2025 | 64,550.00 | 65,800.00 | 64,550.00 | 65,300.00 | 64,480.99 | 1.24% | 564 |
| Sep 30, 2025 | 62,150.00 | 64,825.00 | 61,900.00 | 64,500.00 | 63,691.02 | 5.31% | 1,041 |
| Sep 29, 2025 | 61,000.00 | 61,550.00 | 60,325.00 | 61,250.00 | 60,481.78 | 0.57% | 628 |
| Sep 26, 2025 | 57,950.00 | 61,150.00 | 57,900.00 | 60,900.00 | 60,136.17 | 6.33% | 413 |
| Sep 25, 2025 | 56,725.00 | 57,275.00 | 56,175.00 | 57,275.00 | 56,556.64 | -0.04% | 1,034 |
| Sep 24, 2025 | 58,000.00 | 58,000.00 | 56,175.00 | 57,300.00 | 56,581.32 | -0.95% | 598 |
| Sep 23, 2025 | 57,175.00 | 58,300.00 | 55,900.00 | 57,850.00 | 57,124.43 | -0.90% | 1,164 |
| Sep 22, 2025 | 62,025.00 | 62,025.00 | 57,800.00 | 58,375.00 | 57,642.84 | -8.72% | 1,384 |
| Sep 19, 2025 | 63,675.00 | 64,175.00 | 63,175.00 | 63,950.00 | 63,147.92 | 1.43% | 560 |
| Sep 18, 2025 | 60,200.00 | 63,075.00 | 60,150.00 | 63,050.00 | 62,259.21 | 4.56% | 564 |
| Sep 17, 2025 | 58,850.00 | 60,375.00 | 58,825.00 | 60,300.00 | 59,543.70 | 2.03% | 418 |
| Sep 16, 2025 | 60,350.00 | 60,350.00 | 58,800.00 | 59,100.00 | 58,358.75 | -2.11% | 605 |
| Sep 15, 2025 | 59,975.00 | 60,450.00 | 59,650.00 | 60,375.00 | 59,617.76 | 1.30% | 3,767 |
| Sep 12, 2025 | 57,900.00 | 59,600.00 | 57,375.00 | 59,600.00 | 58,852.48 | 2.49% | 680 |
| Sep 11, 2025 | 56,975.00 | 58,275.00 | 56,975.00 | 58,150.00 | 57,420.66 | 2.02% | 392 |
| Sep 10, 2025 | 56,975.00 | 57,175.00 | 56,500.00 | 57,000.00 | 56,285.09 | 1.02% | 626 |
| Sep 9, 2025 | 55,800.00 | 56,450.00 | 55,225.00 | 56,425.00 | 55,717.30 | 0.27% | 186 |
| Sep 8, 2025 | 55,650.00 | 57,000.00 | 55,625.00 | 56,275.00 | 55,569.18 | 6.18% | 1,239 |
| Sep 5, 2025 | 53,500.00 | 53,600.00 | 52,600.00 | 53,000.00 | 52,335.26 | -0.09% | 400 |
| Sep 4, 2025 | 52,400.00 | 53,050.00 | 51,750.00 | 53,050.00 | 52,384.63 | 2.22% | 390 |
| Sep 3, 2025 | 51,450.00 | 51,900.00 | 51,150.00 | 51,900.00 | 51,249.05 | 0.10% | 241 |
| Sep 2, 2025 | 52,100.00 | 52,100.00 | 51,250.00 | 51,850.00 | 51,199.68 | -1.61% | 2,627 |
| Sep 1, 2025 | 51,900.00 | 54,150.00 | 51,900.00 | 52,700.00 | 52,039.02 | 1.84% | 216 |
| Aug 29, 2025 | 51,850.00 | 51,850.00 | 50,700.00 | 51,750.00 | 51,100.93 | -0.19% | 2,166 |
| Aug 28, 2025 | 52,150.00 | 52,350.00 | 51,650.00 | 51,850.00 | 51,199.68 | 1.87% | 1,670 |
| Aug 27, 2025 | 51,100.00 | 51,300.00 | 50,800.00 | 50,900.00 | 50,261.60 | -1.93% | 2,875 |
| Aug 26, 2025 | 51,900.00 | 52,000.00 | 51,650.00 | 51,900.00 | 51,249.05 | -1.05% | 649 |
| Aug 25, 2025 | 52,400.00 | 52,800.00 | 52,250.00 | 52,450.00 | 51,792.15 | 0.38% | 391 |
| Aug 22, 2025 | 51,300.00 | 52,350.00 | 51,000.00 | 52,250.00 | 51,594.66 | 3.06% | 414 |
| Aug 21, 2025 | 50,450.00 | 50,700.00 | 50,200.00 | 50,700.00 | 50,064.10 | 1.60% | 152 |