Banco Santander Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 3, 2026	12.76	12.90	12.72	12.90	12.90	1.49%	17,348,694
Sep 2, 2026	12.56	12.77	12.53	12.71	12.71	1.02%	13,715,140
Sep 1, 2026	12.62	12.67	12.42	12.58	12.58	-0.63%	16,352,946
Aug 31, 2026	12.73	12.81	12.66	12.66	12.66	-0.38%	17,132,049
Aug 28, 2026	12.65	12.74	12.61	12.71	12.71	1.36%	11,098,652
Aug 27, 2026	12.73	12.77	12.53	12.54	12.54	-1.32%	13,853,359
Aug 26, 2026	12.70	12.78	12.62	12.71	12.71	1.03%	10,808,626
Aug 25, 2026	12.74	12.82	12.50	12.58	12.58	-0.96%	18,562,866
Aug 24, 2026	12.52	12.74	12.52	12.70	12.70	1.21%	17,981,521
Aug 21, 2026	12.30	12.63	12.30	12.55	12.55	2.65%	22,854,722
Aug 20, 2026	12.21	12.32	12.18	12.23	12.23	-0.60%	15,678,027
Aug 19, 2026	12.44	12.45	12.15	12.30	12.30	-1.24%	45,101,640
Aug 18, 2026	12.68	12.72	12.42	12.45	12.45	-1.84%	23,684,320
Aug 17, 2026	12.87	12.90	12.69	12.69	12.69	-1.63%	18,591,440
Aug 14, 2026	12.91	12.94	12.78	12.90	12.90	0.08%	14,090,293
Aug 13, 2026	12.99	13.12	12.89	12.89	12.89	-0.19%	17,290,008
Aug 12, 2026	12.85	13.00	12.83	12.91	12.91	0.50%	16,739,606
Aug 11, 2026	12.86	12.96	12.80	12.85	12.85	-0.03%	14,282,067
Aug 10, 2026	12.80	12.89	12.73	12.85	12.85	-0.05%	13,784,167
Aug 7, 2026	12.77	12.99	12.72	12.86	12.86	-0.05%	17,614,369
Aug 6, 2026	12.80	13.03	12.79	12.86	12.86	0.82%	22,318,730
Aug 5, 2026	12.66	12.80	12.65	12.76	12.76	0.93%	22,223,736
Aug 4, 2026	12.59	12.70	12.55	12.64	12.64	0.60%	17,089,355
Aug 3, 2026	12.40	12.57	12.38	12.57	12.57	2.01%	22,397,083
Jul 31, 2026	12.21	12.45	12.21	12.32	12.32	0.57%	23,261,617
Jul 30, 2026	11.85	12.27	11.80	12.25	12.25	2.48%	22,202,512
Jul 29, 2026	12.28	12.30	11.93	11.95	11.95	-2.35%	17,414,067
Jul 28, 2026	12.29	12.37	12.14	12.24	12.24	-0.13%	17,571,895
Jul 27, 2026	12.16	12.40	12.13	12.26	12.26	2.30%	31,154,270
Jul 24, 2026	11.62	11.98	11.62	11.98	11.98	3.17%	18,819,258
Jul 23, 2026	12.08	12.20	11.58	11.61	11.61	-3.86%	28,505,719
Jul 22, 2026	11.81	12.21	11.71	12.08	12.08	1.44%	53,966,860
Jul 21, 2026	11.79	11.91	11.74	11.91	11.91	1.31%	21,026,392
Jul 20, 2026	11.76	11.86	11.71	11.75	11.75	-0.52%	18,222,376
Jul 17, 2026	11.78	11.87	11.66	11.81	11.81	-1.07%	22,661,596
Jul 16, 2026	12.04	12.06	11.83	11.94	11.94	-0.22%	14,803,622
Jul 15, 2026	11.93	12.04	11.78	11.97	11.97	-0.13%	17,349,480
Jul 14, 2026	11.92	12.10	11.81	11.98	11.98	-0.22%	19,445,833
Jul 13, 2026	12.06	12.18	11.97	12.01	12.01	-1.05%	15,956,283
Jul 10, 2026	12.07	12.21	12.06	12.14	12.14	0.76%	15,558,655
Jul 9, 2026	12.01	12.11	12.00	12.05	12.05	1.65%	21,890,319
Jul 8, 2026	12.31	12.34	11.80	11.85	11.85	-5.06%	32,764,095
Jul 7, 2026	12.55	12.59	12.43	12.48	12.48	-0.21%	15,135,559
Jul 6, 2026	12.45	12.52	12.39	12.51	12.51	0.72%	13,345,068
Jul 3, 2026	12.35	12.46	12.31	12.42	12.42	0.78%	15,429,171
Jul 2, 2026	12.07	12.41	12.07	12.32	12.32	1.70%	22,542,412
Jul 1, 2026	12.03	12.12	11.91	12.12	12.12	0.26%	18,957,839
Jun 30, 2026	11.95	12.08	11.85	12.08	12.08	1.39%	27,903,460
Jun 29, 2026	11.85	11.93	11.77	11.92	11.92	0.74%	13,341,998
Jun 26, 2026	11.80	11.90	11.73	11.83	11.83	-0.72%	12,518,924