Banco Santander Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 2, 2026	10.17	10.43	10.12	10.39	10.39	2.65%	23,568,933
Oct 30, 2026	10.33	10.40	10.08	10.12	10.12	-3.75%	32,588,813
Oct 29, 2026	10.43	10.55	10.31	10.51	10.51	-0.22%	33,578,195
Oct 28, 2026	11.01	11.08	10.60	10.64	10.54	-5.59%	47,581,882
Oct 27, 2026	11.10	11.27	11.04	11.27	11.16	1.02%	23,440,567
Oct 26, 2026	10.90	11.21	10.80	11.15	11.05	-3.09%	43,101,122
Oct 23, 2026	11.57	11.61	11.34	11.51	11.40	0.23%	26,866,285
Oct 22, 2026	11.74	11.82	11.48	11.48	11.37	-4.06%	22,259,685
Oct 21, 2026	11.74	11.97	11.69	11.97	11.85	2.06%	23,556,687
Oct 20, 2026	11.59	11.91	11.58	11.73	11.61	-0.37%	24,590,229
Oct 19, 2026	11.90	11.91	11.70	11.77	11.66	-2.18%	20,529,057
Oct 16, 2026	12.09	12.13	12.01	12.03	11.92	0.30%	15,900,361
Oct 15, 2026	12.00	12.23	11.90	12.00	11.88	-1.09%	23,548,154
Oct 14, 2026	12.18	12.27	12.02	12.13	12.01	-0.39%	17,654,375
Oct 13, 2026	12.29	12.41	12.16	12.18	12.06	-0.70%	14,096,868
Oct 12, 2026	12.16	12.27	12.13	12.26	12.15	2.03%	13,263,680
Oct 9, 2026	12.09	12.17	11.99	12.02	11.90	0.92%	23,011,562
Oct 8, 2026	12.00	12.13	11.89	11.91	11.79	-2.85%	27,137,423
Oct 7, 2026	12.36	12.42	11.99	12.26	12.14	-2.08%	27,844,745
Oct 6, 2026	12.44	12.59	12.42	12.52	12.40	1.44%	19,842,377
Oct 5, 2026	12.03	12.40	11.90	12.34	12.22	4.52%	32,751,254
Oct 2, 2026	11.80	11.94	11.62	11.81	11.69	-0.03%	24,385,182
Oct 1, 2026	12.16	12.25	11.81	11.81	11.70	-4.19%	34,129,757
Sep 30, 2026	12.55	12.69	12.33	12.33	12.21	-1.45%	29,655,303
Sep 29, 2026	12.59	12.77	12.51	12.51	12.39	0.06%	15,119,060
Sep 28, 2026	12.58	12.63	12.48	12.50	12.38	-0.56%	16,377,849
Sep 25, 2026	12.65	12.70	12.53	12.57	12.45	0.35%	16,132,714
Sep 24, 2026	12.48	12.66	12.42	12.53	12.41	-0.65%	16,921,870
Sep 23, 2026	12.78	12.82	12.61	12.61	12.49	-0.69%	18,248,839
Sep 22, 2026	12.77	12.93	12.63	12.70	12.58	-0.33%	20,489,062
Sep 21, 2026	12.70	12.77	12.63	12.74	12.62	1.72%	14,507,656
Sep 18, 2026	12.98	12.98	12.52	12.52	12.40	-3.30%	80,466,348
Sep 17, 2026	12.70	12.98	12.70	12.95	12.83	2.06%	21,154,863
Sep 16, 2026	12.81	12.82	12.63	12.69	12.57	0.19%	17,865,450
Sep 15, 2026	12.70	12.80	12.55	12.67	12.54	-0.83%	20,136,293
Sep 14, 2026	12.83	12.88	12.62	12.77	12.65	-0.88%	15,778,144
Sep 11, 2026	12.76	12.89	12.70	12.89	12.76	1.93%	18,756,703
Sep 10, 2026	12.68	12.81	12.52	12.64	12.52	-0.43%	14,730,615
Sep 9, 2026	12.80	12.82	12.44	12.70	12.57	-1.82%	26,752,210
Sep 8, 2026	12.85	12.94	12.71	12.93	12.81	0.36%	14,479,725
Sep 7, 2026	12.87	12.90	12.80	12.89	12.76	0.14%	8,674,973
Sep 4, 2026	12.86	12.92	12.72	12.87	12.74	-0.26%	12,394,229
Sep 3, 2026	12.76	12.90	12.72	12.90	12.78	1.49%	17,549,279
Sep 2, 2026	12.56	12.77	12.53	12.71	12.59	1.02%	13,863,264
Sep 1, 2026	12.62	12.67	12.42	12.58	12.46	-0.63%	16,546,888
Aug 31, 2026	12.73	12.81	12.66	12.66	12.54	-0.38%	17,312,998
Aug 28, 2026	12.65	12.74	12.61	12.71	12.59	1.36%	11,172,493
Aug 27, 2026	12.73	12.77	12.53	12.54	12.42	-1.32%	13,934,014
Aug 26, 2026	12.70	12.78	12.62	12.71	12.59	1.03%	10,962,004
Aug 25, 2026	12.74	12.82	12.50	12.58	12.46	-0.96%	18,639,970