Banco Santander Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jun 25, 2026	11.86	11.92	11.72	11.92	11.92	0.46%	18,646,555
Jun 24, 2026	11.97	12.00	11.84	11.86	11.86	-0.57%	16,708,830
Jun 23, 2026	12.01	12.05	11.83	11.93	11.93	-0.57%	20,381,949
Jun 22, 2026	11.87	12.05	11.83	12.00	12.00	1.66%	27,990,860
Jun 19, 2026	11.81	11.99	11.80	11.80	11.80	-0.69%	59,111,730
Jun 18, 2026	11.82	11.95	11.78	11.88	11.88	-0.10%	39,028,720
Jun 17, 2026	11.67	11.91	11.57	11.90	11.90	2.25%	39,727,897
Jun 16, 2026	11.46	11.63	11.43	11.63	11.63	1.59%	26,133,488
Jun 15, 2026	11.30	11.50	11.26	11.45	11.45	3.86%	39,328,920
Jun 12, 2026	10.85	11.03	10.73	11.03	11.03	5.29%	42,208,400
Jun 11, 2026	10.50	10.62	10.44	10.47	10.47	0.27%	17,250,047
Jun 10, 2026	10.57	10.65	10.34	10.44	10.44	-0.36%	26,709,278
Jun 9, 2026	10.64	10.81	10.48	10.48	10.48	-1.11%	21,101,884
Jun 8, 2026	10.55	10.76	10.48	10.60	10.60	-0.69%	22,618,647
Jun 5, 2026	10.71	10.88	10.65	10.67	10.67	-0.50%	16,086,261
Jun 4, 2026	10.58	10.76	10.56	10.73	10.73	1.42%	16,719,090
Jun 3, 2026	10.68	10.75	10.58	10.58	10.58	-1.49%	28,100,850
Jun 2, 2026	10.72	10.78	10.66	10.74	10.74	0.77%	16,830,447
Jun 1, 2026	10.74	10.79	10.52	10.66	10.66	-0.67%	21,724,893
May 29, 2026	10.80	10.84	10.70	10.73	10.73	0.51%	51,678,320
May 28, 2026	10.76	10.81	10.61	10.67	10.67	-1.68%	18,726,360
May 27, 2026	10.76	10.95	10.76	10.86	10.86	1.67%	19,701,190
May 26, 2026	10.81	10.84	10.68	10.68	10.68	-1.60%	18,041,430
May 25, 2026	10.62	10.85	10.58	10.85	10.85	4.07%	18,834,920
May 22, 2026	10.53	10.57	10.40	10.43	10.43	-0.27%	22,070,130
May 21, 2026	10.62	10.63	10.37	10.46	10.46	-1.56%	18,270,360
May 20, 2026	10.17	10.63	10.14	10.62	10.62	4.10%	22,928,940
May 19, 2026	10.20	10.31	10.18	10.20	10.20	0.18%	12,651,230
May 18, 2026	10.05	10.29	10.01	10.19	10.19	0.04%	16,423,500