Banco Santander, S.A. (BME:SAN)
Spain · Delayed Price · Currency is EUR 8.85
+0.14 (1.62%)
Sep 26, 2025, 5:40 PM CET
Banco Santander Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 8.75 | 8.88 | 8.72 | 8.85 | 8.85 | 1.61% | 20,914,585 |
| Sep 25, 2025 | 8.73 | 8.75 | 8.65 | 8.71 | 8.71 | -0.34% | 19,752,407 |
| Sep 24, 2025 | 8.66 | 8.79 | 8.57 | 8.74 | 8.74 | 0.58% | 31,264,194 |
| Sep 23, 2025 | 8.60 | 8.70 | 8.55 | 8.69 | 8.69 | 1.64% | 21,782,974 |
| Sep 22, 2025 | 8.65 | 8.69 | 8.51 | 8.55 | 8.55 | -1.16% | 21,979,066 |
| Sep 19, 2025 | 8.59 | 8.73 | 8.54 | 8.65 | 8.65 | 1.41% | 96,935,853 |
| Sep 18, 2025 | 8.52 | 8.58 | 8.43 | 8.53 | 8.53 | 1.67% | 23,117,647 |
| Sep 17, 2025 | 8.42 | 8.46 | 8.37 | 8.39 | 8.39 | -0.12% | 18,510,581 |
| Sep 16, 2025 | 8.56 | 8.59 | 8.40 | 8.40 | 8.40 | -2.44% | 23,014,562 |
| Sep 15, 2025 | 8.54 | 8.63 | 8.51 | 8.61 | 8.61 | 1.41% | 20,760,204 |
| Sep 12, 2025 | 8.53 | 8.54 | 8.38 | 8.49 | 8.49 | -0.59% | 23,727,275 |
| Sep 11, 2025 | 8.48 | 8.54 | 8.40 | 8.54 | 8.54 | 0.71% | 22,997,149 |
| Sep 10, 2025 | 8.34 | 8.50 | 8.30 | 8.48 | 8.48 | 1.92% | 29,798,860 |
| Sep 9, 2025 | 8.29 | 8.32 | 8.18 | 8.32 | 8.32 | 0.36% | 17,835,524 |
| Sep 8, 2025 | 8.13 | 8.29 | 8.11 | 8.29 | 8.29 | 2.47% | 20,458,366 |
| Sep 5, 2025 | 8.20 | 8.25 | 8.05 | 8.09 | 8.09 | -1.22% | 18,758,770 |
| Sep 4, 2025 | 8.10 | 8.19 | 8.02 | 8.19 | 8.19 | 1.36% | 20,100,628 |
| Sep 3, 2025 | 8.05 | 8.09 | 7.99 | 8.08 | 8.08 | 0.37% | 14,317,072 |
| Sep 2, 2025 | 8.20 | 8.22 | 7.99 | 8.05 | 8.05 | -1.83% | 18,274,257 |
| Sep 1, 2025 | 8.19 | 8.20 | 8.12 | 8.20 | 8.20 | 0.49% | 10,909,249 |
| Aug 29, 2025 | 8.22 | 8.23 | 8.05 | 8.16 | 8.16 | -0.97% | 21,419,641 |
| Aug 28, 2025 | 8.12 | 8.27 | 8.10 | 8.24 | 8.24 | 2.23% | 19,077,378 |
| Aug 27, 2025 | 8.15 | 8.18 | 7.99 | 8.06 | 8.06 | -1.10% | 20,680,096 |
| Aug 26, 2025 | 8.16 | 8.20 | 8.09 | 8.15 | 8.15 | -1.57% | 36,739,905 |
| Aug 25, 2025 | 8.26 | 8.34 | 8.25 | 8.28 | 8.28 | -0.48% | 10,437,398 |
| Aug 22, 2025 | 8.22 | 8.32 | 8.21 | 8.32 | 8.32 | 0.73% | 15,131,083 |
| Aug 21, 2025 | 8.18 | 8.26 | 8.13 | 8.26 | 8.26 | 1.10% | 15,945,761 |
| Aug 20, 2025 | 8.18 | 8.21 | 8.10 | 8.17 | 8.17 | -0.85% | 15,291,431 |
| Aug 19, 2025 | 8.20 | 8.32 | 8.20 | 8.24 | 8.24 | 0.49% | 17,730,647 |
| Aug 18, 2025 | 8.20 | 8.24 | 8.09 | 8.20 | 8.20 | -0.49% | 15,654,911 |
| Aug 15, 2025 | 8.25 | 8.32 | 8.22 | 8.24 | 8.24 | 0.24% | 20,486,079 |
| Aug 14, 2025 | 8.13 | 8.22 | 8.11 | 8.22 | 8.22 | 0.98% | 20,837,073 |
| Aug 13, 2025 | 8.03 | 8.15 | 8.03 | 8.14 | 8.14 | 1.50% | 22,508,974 |
| Aug 12, 2025 | 8.00 | 8.06 | 7.95 | 8.02 | 8.02 | 0.25% | 20,424,787 |
| Aug 11, 2025 | 7.96 | 8.00 | 7.81 | 8.00 | 8.00 | 0.50% | 19,951,720 |
| Aug 8, 2025 | 7.79 | 7.96 | 7.78 | 7.96 | 7.96 | 2.31% | 27,106,103 |
| Aug 7, 2025 | 7.64 | 7.78 | 7.62 | 7.78 | 7.78 | 2.23% | 24,457,666 |
| Aug 6, 2025 | 7.54 | 7.61 | 7.49 | 7.61 | 7.61 | 1.60% | 17,105,999 |
| Aug 5, 2025 | 7.50 | 7.54 | 7.37 | 7.49 | 7.49 | 0.13% | 18,763,333 |
| Aug 4, 2025 | 7.29 | 7.49 | 7.26 | 7.48 | 7.48 | 3.89% | 19,684,572 |
| Aug 1, 2025 | 7.41 | 7.47 | 7.16 | 7.20 | 7.20 | -4.51% | 43,001,454 |
| Jul 31, 2025 | 7.70 | 7.75 | 7.51 | 7.54 | 7.54 | -1.95% | 35,725,077 |
| Jul 30, 2025 | 7.64 | 7.69 | 7.48 | 7.69 | 7.69 | -0.39% | 31,293,948 |
| Jul 29, 2025 | 7.61 | 7.80 | 7.59 | 7.72 | 7.72 | 2.25% | 34,090,279 |
| Jul 28, 2025 | 7.67 | 7.72 | 7.55 | 7.55 | 7.55 | -0.53% | 20,472,316 |
| Jul 25, 2025 | 7.53 | 7.62 | 7.50 | 7.59 | 7.59 | 0.13% | 16,256,498 |
| Jul 24, 2025 | 7.47 | 7.59 | 7.45 | 7.58 | 7.58 | 2.71% | 26,668,228 |
| Jul 23, 2025 | 7.30 | 7.39 | 7.26 | 7.38 | 7.38 | 2.07% | 22,974,227 |
| Jul 22, 2025 | 7.24 | 7.28 | 7.14 | 7.23 | 7.23 | -0.69% | 14,243,350 |
| Jul 21, 2025 | 7.23 | 7.30 | 7.17 | 7.28 | 7.28 | 0.41% | 14,225,152 |