Banco Santander, S.A. (BME:SAN)
Spain · Delayed Price · Currency is EUR 8.16
-0.08 (-0.91%)
Aug 29, 2025, 5:42 PM CET
Banco Santander Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 29, 2025 | 8.22 | 8.23 | 8.05 | 8.16 | 8.16 | -0.97% | 21,415,441 |
| 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 |
| Jul 18, 2025 | 7.27 | 7.32 | 7.23 | 7.25 | 7.25 | -0.55% | 18,054,994 |
| Jul 17, 2025 | 7.22 | 7.29 | 7.21 | 7.29 | 7.29 | 1.67% | 14,577,670 |
| Jul 16, 2025 | 7.13 | 7.25 | 7.13 | 7.17 | 7.17 | 0.42% | 17,207,263 |
| Jul 15, 2025 | 7.28 | 7.30 | 7.09 | 7.14 | 7.14 | -1.24% | 14,636,373 |
| Jul 14, 2025 | 7.11 | 7.25 | 7.11 | 7.23 | 7.23 | 0.28% | 17,880,963 |
| Jul 11, 2025 | 7.31 | 7.33 | 7.17 | 7.21 | 7.21 | -1.77% | 16,799,768 |
| Jul 10, 2025 | 7.53 | 7.54 | 7.34 | 7.34 | 7.34 | -2.78% | 24,243,393 |
| Jul 9, 2025 | 7.39 | 7.55 | 7.39 | 7.55 | 7.55 | 2.30% | 31,053,946 |
| Jul 8, 2025 | 7.30 | 7.39 | 7.28 | 7.38 | 7.38 | 1.10% | 29,819,062 |
| Jul 7, 2025 | 7.12 | 7.30 | 7.12 | 7.30 | 7.30 | 2.38% | 21,436,746 |
| Jul 4, 2025 | 7.20 | 7.25 | 7.07 | 7.13 | 7.13 | -1.66% | 17,153,534 |
| Jul 3, 2025 | 7.14 | 7.25 | 7.06 | 7.25 | 7.25 | 1.83% | 25,504,547 |
| Jul 2, 2025 | 7.05 | 7.20 | 7.01 | 7.12 | 7.12 | 2.15% | 35,840,398 |
| Jul 1, 2025 | 7.03 | 7.07 | 6.94 | 6.97 | 6.97 | -0.85% | 15,620,463 |
| Jun 30, 2025 | 7.04 | 7.05 | 6.92 | 7.03 | 7.03 | -0.14% | 19,668,686 |
| Jun 27, 2025 | 6.93 | 7.04 | 6.89 | 7.04 | 7.04 | 2.18% | 20,846,038 |
| Jun 26, 2025 | 6.91 | 6.94 | 6.84 | 6.89 | 6.89 | -0.14% | 18,452,693 |
| Jun 25, 2025 | 7.08 | 7.08 | 6.86 | 6.90 | 6.90 | -2.40% | 19,895,867 |
| Jun 24, 2025 | 7.00 | 7.09 | 6.95 | 7.07 | 7.07 | 3.06% | 27,221,580 |
| Jun 23, 2025 | 6.88 | 6.96 | 6.80 | 6.86 | 6.86 | -0.87% | 19,708,254 |