Banco Santander Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 30, 2026	12.76	12.90	12.70	12.78	12.78	0.46%	8,763
Jan 29, 2026	12.68	12.94	12.59	12.72	12.72	0.48%	5,044
Jan 28, 2026	12.96	12.96	12.57	12.66	12.66	-2.00%	10,375
Jan 27, 2026	12.84	12.93	12.79	12.92	12.92	2.05%	6,506
Jan 26, 2026	12.60	12.68	12.58	12.66	12.66	2.54%	12,834
Jan 23, 2026	12.44	12.44	12.25	12.35	12.35	-0.75%	15,136
Jan 22, 2026	12.36	12.48	12.25	12.44	12.44	3.40%	5,051
Jan 21, 2026	12.00	12.16	11.96	12.03	12.03	-	602,673
Jan 20, 2026	12.28	12.28	12.02	12.03	12.03	-1.23%	15,042
Jan 16, 2026	12.15	12.20	12.09	12.18	12.18	0.13%	1,986
Jan 15, 2026	12.19	12.29	12.16	12.16	12.16	-0.61%	4,938
Jan 14, 2026	12.19	12.30	12.17	12.24	12.24	-0.10%	2,637
Jan 13, 2026	11.87	12.28	11.86	12.25	12.25	1.63%	12,668
Jan 12, 2026	12.07	12.07	11.94	12.06	12.06	1.23%	25,895
Jan 9, 2026	11.88	11.91	11.80	11.91	11.91	0.32%	2,526
Jan 8, 2026	11.85	11.91	11.84	11.87	11.87	0.58%	476
Jan 7, 2026	11.90	11.90	11.78	11.80	11.80	-1.44%	403,096
Jan 6, 2026	12.12	12.12	11.98	11.98	11.98	-0.93%	6,856
Jan 5, 2026	12.16	12.17	11.95	12.09	12.09	0.72%	8,361
Jan 2, 2026	11.96	12.03	11.93	12.00	12.00	1.61%	5,773
Dec 31, 2025	11.93	12.00	11.76	11.81	11.81	-0.23%	5,288
Dec 30, 2025	11.90	11.93	11.84	11.84	11.84	0.83%	11,431
Dec 29, 2025	11.80	11.81	11.72	11.74	11.74	-1.02%	12,617
Dec 24, 2025	12.21	12.21	11.82	11.86	11.86	0.61%	5,980
Dec 23, 2025	11.71	11.79	11.70	11.79	11.79	0.83%	15,728
Dec 22, 2025	11.73	11.74	11.63	11.69	11.69	-0.24%	5,761
Dec 19, 2025	11.78	11.78	11.66	11.72	11.72	0.33%	3,539
Dec 18, 2025	11.68	11.74	11.62	11.68	11.68	0.44%	2,332
Dec 17, 2025	11.57	11.65	11.57	11.63	11.63	1.06%	1,521
Dec 16, 2025	11.55	11.64	11.50	11.51	11.51	-0.62%	4,633
Dec 15, 2025	11.55	11.62	11.53	11.58	11.58	2.03%	7,874
Dec 12, 2025	11.55	11.56	11.33	11.35	11.35	-1.22%	3,051
Dec 11, 2025	11.38	11.53	11.38	11.49	11.49	2.45%	5,472
Dec 10, 2025	11.04	11.22	11.04	11.22	11.22	2.14%	4,630
Dec 9, 2025	11.05	11.13	10.96	10.98	10.98	0.36%	5,177
Dec 8, 2025	11.13	11.18	10.94	10.94	10.94	-0.29%	15,330
Dec 5, 2025	11.10	11.15	10.97	10.97	10.97	-0.70%	9,095
Dec 4, 2025	11.03	11.07	11.03	11.05	11.05	1.66%	2,153
Dec 3, 2025	11.00	11.05	10.83	10.87	10.87	-0.82%	10,520
Dec 2, 2025	10.93	10.99	10.89	10.96	10.96	0.97%	9,777
Dec 1, 2025	10.75	10.88	10.72	10.86	10.86	1.00%	7,936
Nov 28, 2025	10.71	10.75	10.69	10.75	10.75	0.81%	4,856
Nov 26, 2025	10.54	10.71	10.54	10.66	10.66	1.93%	7,956
Nov 25, 2025	10.29	10.48	10.29	10.46	10.46	2.85%	9,458
Nov 24, 2025	10.16	10.27	10.10	10.17	10.17	-0.18%	14,520
Nov 21, 2025	10.18	10.19	10.13	10.19	10.19	-0.01%	4,631
Nov 20, 2025	10.31	10.41	10.14	10.19	10.19	-0.74%	10,426
Nov 19, 2025	10.34	10.34	10.25	10.27	10.27	0.46%	10,706
Nov 18, 2025	10.13	10.22	10.10	10.22	10.22	-1.95%	6,058
Nov 17, 2025	11.02	11.02	10.42	10.42	10.42	-3.11%	103,149