Banco Santander Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 20, 2026	10.59	10.75	10.52	10.72	10.72	1.71%	17,187
Feb 19, 2026	10.75	10.75	10.50	10.54	10.54	-1.86%	4,844
Feb 18, 2026	10.45	10.74	10.45	10.74	10.74	3.65%	1,953
Feb 17, 2026	10.27	10.42	10.27	10.36	10.36	0.43%	21,244
Feb 16, 2026	10.06	10.38	10.06	10.32	10.32	2.54%	7,271
Feb 13, 2026	10.20	10.25	10.00	10.06	10.06	-2.59%	38,708
Feb 12, 2026	10.53	10.64	10.26	10.33	10.33	-1.28%	3,990
Feb 11, 2026	10.81	10.81	10.46	10.46	10.46	-4.02%	1,774
Feb 10, 2026	10.85	11.02	10.85	10.90	10.90	0.96%	10,989
Feb 9, 2026	10.71	10.86	10.71	10.80	10.80	1.33%	8,997
Feb 6, 2026	10.32	10.66	10.32	10.65	10.65	2.92%	7,330
Feb 5, 2026	10.65	10.66	10.30	10.35	10.35	-1.84%	20,374
Feb 4, 2026	10.71	10.87	10.55	10.55	10.55	1.64%	56,951
Feb 3, 2026	11.12	11.21	10.20	10.38	10.38	-6.76%	46,454
Feb 2, 2026	10.77	11.17	10.76	11.13	11.13	2.71%	19,353
Jan 30, 2026	10.68	10.85	10.65	10.83	10.83	0.28%	6,186
Jan 29, 2026	10.65	10.82	10.61	10.80	10.80	1.47%	14,929
Jan 28, 2026	10.79	10.79	10.52	10.65	10.65	-1.06%	11,168
Jan 27, 2026	10.75	10.78	10.70	10.76	10.76	0.17%	6,587
Jan 26, 2026	10.50	10.74	10.50	10.74	10.74	2.72%	7,221
Jan 23, 2026	10.68	10.68	10.46	10.46	10.46	-0.51%	2,455
Jan 22, 2026	10.52	10.62	10.43	10.51	10.51	2.72%	5,700
Jan 21, 2026	10.24	10.31	10.12	10.24	10.24	0.08%	13,855
Jan 20, 2026	10.34	10.43	10.23	10.23	10.23	-2.55%	5,925
Jan 19, 2026	10.16	10.50	10.16	10.50	10.50	-0.10%	2,343
Jan 16, 2026	10.53	10.53	10.44	10.51	10.51	0.04%	10,533
Jan 15, 2026	10.56	10.60	10.50	10.50	10.50	0.04%	5,367
Jan 14, 2026	10.49	10.55	10.44	10.50	10.50	-0.27%	11,131
Jan 13, 2026	10.44	10.54	10.29	10.53	10.53	0.98%	10,790
Jan 12, 2026	10.22	10.42	9.99	10.42	10.42	2.10%	4,920
Jan 9, 2026	10.25	10.26	10.17	10.21	10.21	-0.37%	68,692
Jan 8, 2026	10.09	10.25	10.09	10.25	10.25	1.05%	6,797
Jan 7, 2026	10.27	10.27	10.10	10.14	10.14	-1.53%	36,871
Jan 6, 2026	10.36	10.44	10.27	10.30	10.30	-0.19%	15,394
Jan 5, 2026	10.34	10.36	10.17	10.32	10.32	0.31%	14,547
Jan 2, 2026	10.07	10.29	10.07	10.29	10.29	1.68%	1,945
Dec 30, 2025	9.96	10.12	9.96	10.12	10.12	1.57%	4,663
Dec 29, 2025	9.99	10.01	9.92	9.96	9.96	-0.64%	6,740
Dec 23, 2025	9.99	10.03	9.87	10.03	10.03	0.58%	6,560
Dec 22, 2025	10.05	10.08	9.93	9.97	9.97	-0.62%	17,324
Dec 19, 2025	9.91	10.03	9.90	10.03	10.03	0.59%	12,428
Dec 18, 2025	9.86	9.97	9.85	9.97	9.97	0.73%	7,151
Dec 17, 2025	9.94	9.94	9.85	9.90	9.90	0.49%	9,125
Dec 16, 2025	9.76	9.98	9.76	9.85	9.85	0.45%	6,703
Dec 15, 2025	9.74	9.83	9.74	9.81	9.81	2.06%	7,442
Dec 12, 2025	9.81	9.85	9.53	9.61	9.61	-2.41%	7,456
Dec 11, 2025	9.60	9.85	9.59	9.85	9.85	2.88%	3,234
Dec 10, 2025	9.48	9.58	9.48	9.57	9.57	0.74%	9,058
Dec 9, 2025	9.50	9.55	9.49	9.50	9.50	0.32%	4,793
Dec 8, 2025	9.50	9.50	9.34	9.47	9.47	0.08%	9,073