Banco Santander Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 20, 2026	12.50	12.67	12.50	12.65	12.65	2.31%	741,623
Feb 19, 2026	12.55	12.58	12.30	12.36	12.36	-1.12%	606,132
Feb 18, 2026	12.58	12.65	12.50	12.50	12.50	1.96%	232,750
Feb 17, 2026	12.16	12.27	12.15	12.26	12.26	3.20%	15,277
Feb 13, 2026	12.13	12.13	11.74	11.88	11.88	-1.41%	605,692
Feb 12, 2026	12.54	12.54	11.96	12.05	12.05	-1.31%	775,358
Feb 11, 2026	12.73	12.73	12.21	12.21	12.21	-3.40%	956,837
Feb 10, 2026	13.00	13.02	12.60	12.64	12.64	-1.33%	556,632
Feb 9, 2026	12.69	12.82	12.68	12.81	12.81	1.43%	303,734
Feb 6, 2026	12.17	12.65	12.00	12.63	12.63	3.36%	1,204,822
Feb 5, 2026	12.70	12.70	12.13	12.22	12.22	-1.13%	1,825,736
Feb 4, 2026	12.29	12.92	12.24	12.36	12.36	3.37%	410,550
Feb 3, 2026	13.36	13.63	11.91	11.96	11.96	-8.09%	30,232
Feb 2, 2026	12.94	13.06	12.72	13.01	13.01	1.80%	6,509
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