Banco Santander, S.A. (BCDRF)
OTCMKTS
· Delayed Price · Currency is USD
8.21
+0.20 (2.55%)
Jun 10, 2025, 3:30 PM EDT
Banco Santander Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 9, 2025 | 8.33 | 8.46 | 8.00 | 8.00 | 8.00 | -3.45% | 24,830 |
| Jun 6, 2025 | 8.24 | 8.29 | 8.24 | 8.29 | 8.29 | 2.35% | 1,630 |
| Jun 5, 2025 | 8.00 | 8.16 | 7.90 | 8.10 | 8.10 | 0.62% | 3,339 |
| Jun 4, 2025 | 7.65 | 8.05 | 7.65 | 8.05 | 8.05 | - | 1,075 |
| Jun 3, 2025 | 7.86 | 8.05 | 7.75 | 8.05 | 8.05 | -1.83% | 2,351 |
| Jun 2, 2025 | 8.20 | 8.20 | 8.20 | 8.20 | 8.20 | 2.94% | 2,135 |
| May 30, 2025 | 7.97 | 7.97 | 7.97 | 7.97 | 7.97 | -2.85% | 436 |
| May 29, 2025 | 8.20 | 8.20 | 8.20 | 8.20 | 8.20 | 2.50% | 557 |
| May 28, 2025 | 8.18 | 8.18 | 8.00 | 8.00 | 8.00 | 0.63% | 3,893 |
| May 27, 2025 | 8.15 | 8.15 | 7.79 | 7.95 | 7.95 | 0.95% | 3,895 |
| May 23, 2025 | 7.88 | 7.88 | 7.88 | 7.88 | 7.88 | -4.15% | 1,343 |
| May 22, 2025 | 8.22 | 8.22 | 8.22 | 8.22 | 8.22 | 3.16% | 413 |
| May 21, 2025 | 7.99 | 8.03 | 7.55 | 7.96 | 7.96 | 0.38% | 6,785 |
| May 20, 2025 | 7.69 | 8.00 | 7.69 | 7.93 | 7.93 | 2.37% | 5,961 |
| May 19, 2025 | 7.90 | 7.96 | 7.75 | 7.75 | 7.75 | -1.27% | 358,400 |
| May 16, 2025 | 7.85 | 7.85 | 7.85 | 7.85 | 7.85 | -0.51% | 41,793 |
| May 15, 2025 | 7.89 | 7.89 | 7.65 | 7.89 | 7.89 | 5.91% | 15,599 |
| May 14, 2025 | 7.50 | 7.78 | 7.45 | 7.45 | 7.45 | -1.32% | 26,962 |
| May 13, 2025 | 7.55 | 7.59 | 7.55 | 7.55 | 7.55 | 0.77% | 6,760 |
| May 12, 2025 | 7.49 | 7.49 | 7.49 | 7.49 | 7.49 | -0.66% | 14,505 |
| May 9, 2025 | 7.41 | 7.54 | 7.24 | 7.54 | 7.54 | 4.92% | 2,387 |
| May 8, 2025 | 7.12 | 7.35 | 7.12 | 7.19 | 7.19 | 1.67% | 3,111 |
| May 7, 2025 | 7.40 | 7.40 | 7.07 | 7.07 | 7.07 | -3.81% | 1,647 |
| May 6, 2025 | 7.20 | 7.35 | 7.05 | 7.35 | 7.35 | 3.29% | 8,344 |
| May 5, 2025 | 7.30 | 7.38 | 7.12 | 7.12 | 7.12 | -0.45% | 1,925 |
| May 2, 2025 | 7.26 | 7.26 | 7.15 | 7.15 | 7.15 | 3.59% | 507 |
| May 1, 2025 | 6.90 | 6.90 | 6.90 | 6.90 | 6.90 | - | 10 |
| Apr 30, 2025 | 6.90 | 6.90 | 6.90 | 6.90 | 6.90 | -7.38% | 140 |
| Apr 29, 2025 | 7.45 | 7.45 | 7.45 | 7.45 | 7.45 | 2.93% | 589 |
| Apr 28, 2025 | 7.50 | 7.50 | 7.15 | 7.24 | 7.12 | 2.87% | 2,137 |
| Apr 25, 2025 | 7.25 | 7.27 | 7.04 | 7.04 | 6.92 | -2.39% | 455,448 |
| Apr 24, 2025 | 7.05 | 7.21 | 7.05 | 7.21 | 7.09 | 3.71% | 602,370 |
| Apr 23, 2025 | 7.11 | 7.23 | 6.95 | 6.95 | 6.84 | 4.45% | 2,014 |
| Apr 22, 2025 | 7.19 | 7.19 | 6.65 | 6.65 | 6.54 | 0.11% | 1,560 |
| Apr 21, 2025 | 6.95 | 7.20 | 6.65 | 6.65 | 6.54 | -5.04% | 6,947 |
| Apr 17, 2025 | 6.73 | 7.02 | 6.30 | 7.00 | 6.88 | -0.28% | 5,972 |
| Apr 16, 2025 | 6.96 | 7.15 | 6.96 | 7.02 | 6.90 | 1.01% | 1,947 |
| Apr 15, 2025 | 6.95 | 6.95 | 6.95 | 6.95 | 6.84 | 3.73% | 287 |
| Apr 14, 2025 | 6.40 | 6.70 | 6.40 | 6.70 | 6.59 | 3.08% | 1,253 |
| Apr 11, 2025 | 6.30 | 6.50 | 6.30 | 6.50 | 6.39 | 4.84% | 998 |
| Apr 10, 2025 | 5.99 | 6.36 | 5.99 | 6.20 | 6.10 | -0.32% | 1,003,265 |
| Apr 9, 2025 | 6.18 | 6.22 | 5.95 | 6.22 | 6.12 | -0.32% | 6,525,984 |
| Apr 8, 2025 | 5.95 | 6.31 | 5.85 | 6.24 | 6.14 | 13.87% | 27,484 |
| Apr 7, 2025 | 5.70 | 5.98 | 5.48 | 5.48 | 5.39 | -7.74% | 5,950 |
| Apr 4, 2025 | 6.30 | 6.30 | 5.71 | 5.94 | 5.84 | -13.28% | 6,067 |
| Apr 3, 2025 | 6.85 | 6.85 | 6.58 | 6.85 | 6.74 | -1.44% | 532 |
| Apr 2, 2025 | 6.95 | 6.95 | 6.95 | 6.95 | 6.84 | 4.73% | 1,025 |
| Apr 1, 2025 | 6.95 | 6.95 | 6.64 | 6.64 | 6.53 | -2.18% | 721 |
| Mar 31, 2025 | 6.75 | 6.78 | 6.40 | 6.78 | 6.67 | -3.50% | 11,372 |
| Mar 28, 2025 | 7.00 | 7.03 | 6.60 | 7.03 | 6.91 | -1.82% | 110,288 |