Banco Santander Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 27, 2026	11.04	11.04	10.71	10.76	10.76	-2.91%	48,518
Feb 26, 2026	11.15	11.17	10.99	11.08	11.08	-0.70%	28,406
Feb 25, 2026	10.88	11.16	10.80	11.16	11.16	4.65%	33,640
Feb 24, 2026	10.72	10.72	10.56	10.66	10.66	-2.36%	41,207
Feb 23, 2026	10.92	11.22	10.87	10.92	10.92	1.69%	118,620
Feb 20, 2026	10.57	10.76	10.51	10.74	10.74	1.53%	75,729
Feb 19, 2026	10.68	10.75	10.56	10.58	10.58	-1.32%	56,002
Feb 18, 2026	10.57	10.76	10.57	10.72	10.72	3.12%	78,924
Feb 17, 2026	10.32	10.44	10.28	10.39	10.39	0.56%	39,981
Feb 16, 2026	10.29	10.38	10.25	10.34	10.34	3.15%	40,350
Feb 13, 2026	10.18	10.35	9.95	10.02	10.02	-2.64%	100,437
Feb 12, 2026	10.50	10.65	10.24	10.29	10.29	-1.29%	51,120
Feb 11, 2026	10.81	10.81	10.39	10.43	10.43	-3.36%	120,023
Feb 10, 2026	10.83	11.04	10.78	10.79	10.79	-0.28%	66,535
Feb 9, 2026	10.85	10.85	10.69	10.82	10.82	1.88%	30,448
Feb 6, 2026	10.34	10.68	10.32	10.62	10.62	1.57%	55,079
Feb 5, 2026	10.64	10.75	10.44	10.45	10.45	-2.23%	71,630
Feb 4, 2026	10.61	10.88	10.57	10.69	10.69	-3.50%	161,804
Feb 3, 2026	11.21	11.25	11.04	11.08	11.08	0.44%	51,930
Feb 2, 2026	10.67	11.04	10.65	11.03	11.03	2.24%	80,011
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