Banco Santander Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 30, 2026	10.72	10.85	10.69	10.79	10.79	1.58%	64,080
Jan 29, 2026	10.60	10.82	10.58	10.62	10.62	0.26%	53,016
Jan 28, 2026	10.77	10.77	10.51	10.59	10.59	-1.78%	95,067
Jan 27, 2026	10.71	10.80	10.68	10.79	10.79	1.22%	78,978
Jan 26, 2026	10.51	10.70	10.51	10.66	10.66	1.64%	156,233
Jan 23, 2026	10.54	10.60	10.45	10.48	10.48	-1.43%	55,993
Jan 22, 2026	10.51	10.64	10.41	10.64	10.64	3.12%	266,315
Jan 21, 2026	10.26	10.41	10.12	10.31	10.31	-0.02%	69,727
Jan 20, 2026	10.39	10.44	10.25	10.32	10.32	-1.79%	96,405
Jan 19, 2026	10.30	10.51	10.26	10.50	10.50	-0.27%	107,723
Jan 16, 2026	10.48	10.53	10.41	10.53	10.53	-0.09%	120,742
Jan 15, 2026	10.49	10.63	10.47	10.54	10.54	0.46%	21,578
Jan 14, 2026	10.50	10.58	10.43	10.49	10.49	0.15%	57,062
Jan 13, 2026	10.43	10.52	10.37	10.48	10.48	1.49%	48,767
Jan 12, 2026	10.15	10.34	9.97	10.32	10.32	0.80%	82,130
Jan 9, 2026	10.26	10.30	10.17	10.24	10.24	0.27%	55,227
Jan 8, 2026	10.04	10.24	10.04	10.21	10.21	0.75%	74,876
Jan 7, 2026	10.28	10.28	10.10	10.14	10.14	-1.55%	47,096
Jan 6, 2026	10.40	10.48	10.26	10.30	10.30	-0.25%	14,021
Jan 5, 2026	10.32	10.36	10.15	10.32	10.32	0.76%	35,769
Jan 2, 2026	10.05	10.25	10.05	10.25	10.25	1.41%	52,215
Dec 30, 2025	9.97	10.12	9.97	10.10	10.10	1.30%	64,489
Dec 29, 2025	10.01	10.04	9.95	9.97	9.97	-0.26%	33,874
Dec 23, 2025	9.97	10.02	9.85	10.00	10.00	0.55%	37,170
Dec 22, 2025	9.95	10.04	9.92	9.95	9.95	-0.12%	87,761
Dec 19, 2025	9.99	10.03	9.89	9.96	9.96	-0.35%	113,086
Dec 18, 2025	9.85	10.00	9.83	9.99	9.99	1.16%	81,618
Dec 17, 2025	9.92	9.95	9.85	9.88	9.88	0.64%	30,034
Dec 16, 2025	9.91	9.99	9.81	9.81	9.81	-0.58%	32,295
Dec 15, 2025	9.82	9.88	9.79	9.87	9.87	2.47%	96,282
Dec 12, 2025	9.87	9.89	9.63	9.63	9.63	-1.42%	82,742
Dec 11, 2025	9.61	9.82	9.57	9.77	9.77	1.78%	102,393
Dec 10, 2025	9.48	9.61	9.48	9.60	9.60	0.86%	34,902
Dec 9, 2025	9.52	9.56	9.47	9.52	9.52	0.44%	15,612
Dec 8, 2025	9.36	9.48	9.33	9.48	9.48	0.05%	28,701
Dec 5, 2025	9.55	9.63	9.46	9.47	9.47	-0.15%	104,458
Dec 4, 2025	9.37	9.49	9.33	9.49	9.49	1.85%	33,244
Dec 3, 2025	9.45	9.49	9.30	9.31	9.31	-1.33%	30,566
Dec 2, 2025	9.32	9.47	9.32	9.44	9.44	1.58%	20,121
Dec 1, 2025	9.23	9.29	9.18	9.29	9.29	0.65%	39,195
Nov 28, 2025	9.25	9.27	9.20	9.23	9.23	0.36%	23,105
Nov 27, 2025	9.21	9.28	9.17	9.20	9.20	-0.05%	66,265
Nov 26, 2025	9.13	9.22	9.08	9.21	9.21	1.78%	34,554
Nov 25, 2025	8.86	9.06	8.83	9.04	9.04	2.40%	32,085
Nov 24, 2025	8.89	8.95	8.82	8.83	8.83	0.15%	76,026
Nov 21, 2025	8.75	8.86	8.74	8.82	8.82	-1.12%	42,549
Nov 20, 2025	9.03	9.03	8.92	8.92	8.92	0.02%	61,523
Nov 19, 2025	8.77	8.95	8.75	8.92	8.92	1.70%	130,149
Nov 18, 2025	8.94	8.94	8.73	8.77	8.77	-3.61%	177,527
Nov 17, 2025	9.31	9.31	9.06	9.10	9.10	-2.19%	90,919