Banco Santander Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Nov 14, 2025	10.76	10.80	10.72	10.76	10.76	-1.51%	17,771
Nov 13, 2025	11.11	11.12	10.92	10.92	10.92	-1.04%	6,274
Nov 12, 2025	10.90	11.08	10.90	11.04	11.04	2.37%	9,026
Nov 11, 2025	10.69	10.81	10.69	10.78	10.78	1.61%	6,141
Nov 10, 2025	10.51	10.62	10.48	10.61	10.61	3.60%	6,869
Nov 7, 2025	10.26	10.31	10.19	10.24	10.24	-0.73%	9,548
Nov 6, 2025	10.30	10.36	10.28	10.32	10.32	1.03%	3,508
Nov 5, 2025	10.07	10.24	10.01	10.21	10.21	2.14%	405,136
Nov 4, 2025	10.13	10.13	10.00	10.00	10.00	-1.95%	9,775
Nov 3, 2025	10.22	10.22	10.16	10.20	10.20	0.15%	12,718
Oct 31, 2025	10.13	10.18	10.11	10.18	10.18	-0.92%	2,017
Oct 30, 2025	10.15	10.33	10.13	10.28	10.18	-0.72%	9,700
Oct 29, 2025	10.42	10.47	10.33	10.35	10.25	3.08%	11,569
Oct 28, 2025	9.95	10.07	9.94	10.04	9.95	1.83%	12,752
Oct 27, 2025	9.89	9.95	9.86	9.86	9.77	1.98%	55,189
Oct 24, 2025	9.90	9.90	9.67	9.67	9.58	-0.27%	6,245
Oct 23, 2025	9.83	9.85	9.70	9.70	9.61	-0.26%	2,066
Oct 22, 2025	9.77	9.78	9.67	9.72	9.63	0.67%	3,133
Oct 21, 2025	9.81	9.82	9.64	9.66	9.57	-1.98%	3,001
Oct 20, 2025	9.89	9.89	9.83	9.85	9.76	1.49%	1,844
Oct 17, 2025	9.75	9.76	9.67	9.71	9.62	-2.54%	2,235
Oct 16, 2025	9.90	10.00	9.87	9.96	9.87	1.27%	12,325
Oct 15, 2025	9.96	9.98	9.81	9.83	9.74	-1.48%	1,640
Oct 14, 2025	9.87	9.98	9.84	9.98	9.89	-0.09%	1,063
Oct 13, 2025	10.15	10.15	9.91	9.99	9.90	2.20%	2,199
Oct 10, 2025	9.96	10.09	9.75	9.78	9.68	-1.91%	2,622