Banco Santander Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 13, 2026	12.29	12.41	12.16	12.18	12.18	-0.70%	14,096,868
Oct 12, 2026	12.16	12.27	12.13	12.26	12.26	2.03%	13,237,241
Oct 9, 2026	12.09	12.17	11.99	12.02	12.02	0.92%	22,906,047
Oct 8, 2026	12.00	12.13	11.89	11.91	11.91	-2.85%	27,012,652
Oct 7, 2026	12.36	12.42	11.99	12.26	12.26	-2.08%	27,626,627
Oct 6, 2026	12.44	12.59	12.42	12.52	12.52	1.44%	19,812,566
Oct 5, 2026	12.03	12.40	11.90	12.34	12.34	4.52%	32,555,535
Oct 2, 2026	11.80	11.94	11.62	11.81	11.81	-0.03%	24,215,384
Oct 1, 2026	12.16	12.25	11.81	11.81	11.81	-4.19%	33,903,271
Sep 30, 2026	12.55	12.69	12.33	12.33	12.33	-1.45%	29,542,819
Sep 29, 2026	12.59	12.77	12.51	12.51	12.51	0.06%	15,119,060
Sep 28, 2026	12.58	12.63	12.48	12.50	12.50	-0.56%	16,351,002
Sep 25, 2026	12.65	12.70	12.53	12.57	12.57	0.35%	16,086,803
Sep 24, 2026	12.48	12.66	12.42	12.53	12.53	-0.65%	16,889,183
Sep 23, 2026	12.78	12.82	12.61	12.61	12.61	-0.69%	18,120,630
Sep 22, 2026	12.77	12.93	12.63	12.70	12.70	-0.33%	20,422,365
Sep 21, 2026	12.70	12.77	12.63	12.74	12.74	1.72%	14,462,728
Sep 18, 2026	12.98	12.98	12.52	12.52	12.52	-3.30%	80,348,369
Sep 17, 2026	12.70	12.98	12.70	12.95	12.95	2.06%	20,902,146
Sep 16, 2026	12.81	12.82	12.63	12.69	12.69	0.19%	17,823,576
Sep 15, 2026	12.70	12.80	12.55	12.67	12.67	-0.83%	20,136,293
Sep 14, 2026	12.83	12.88	12.62	12.77	12.77	-0.88%	15,730,990
Sep 11, 2026	12.76	12.89	12.70	12.89	12.89	1.93%	18,653,788
Sep 10, 2026	12.68	12.81	12.52	12.64	12.64	-0.43%	14,730,610
Sep 9, 2026	12.80	12.82	12.44	12.70	12.70	-1.82%	26,752,210
Sep 8, 2026	12.85	12.94	12.71	12.93	12.93	0.36%	14,479,720
Sep 7, 2026	12.87	12.90	12.80	12.89	12.89	0.14%	8,674,973
Sep 4, 2026	12.86	12.92	12.72	12.87	12.87	-0.26%	12,356,486
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