Banco Santander, S.A. (BCDRF)
OTCMKTS · Delayed Price · Currency is USD
8.94
+0.22 (2.46%)
Jul 29, 2025, 3:54 PM EDT

Banco Santander Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jul 29, 20258.708.948.708.94-2.46%15
Jul 28, 20258.938.938.658.738.73-1.83%6,328
Jul 25, 20258.858.938.858.898.89-0.36%13,505
Jul 24, 20258.929.008.688.928.920.22%6,470
Jul 23, 20258.558.908.328.908.903.68%15,447
Jul 22, 20258.588.648.268.588.581.75%6,361
Jul 21, 20258.648.648.398.448.44-3.26%17,712
Jul 18, 20258.688.728.408.728.720.58%5,665
Jul 17, 20258.678.768.288.678.671.82%8,769
Jul 16, 20258.328.678.328.528.522.64%3,686
Jul 15, 20258.458.538.298.308.30-4.09%1,949
Jul 14, 20258.428.758.258.658.652.32%5,058
Jul 11, 20258.358.638.308.458.45-3.27%8,072
Jul 10, 20258.808.908.408.748.74-1.80%9,065
Jul 9, 20258.908.918.608.908.905.33%31,197
Jul 8, 20258.758.758.458.458.45-1.49%3,220
Jul 7, 20258.178.688.178.588.580.92%8,701
Jul 3, 20258.408.508.148.508.501.19%127,229
Jul 2, 20258.408.408.138.408.400.96%6,667
Jul 1, 20258.328.328.088.328.32-4,300
Jun 30, 20257.958.407.958.328.32-0.95%10,129
Jun 27, 20258.388.467.948.408.400.89%83,679
Jun 26, 20258.198.337.898.338.331.66%805,886
Jun 25, 20258.158.197.968.198.191.11%6,234
Jun 24, 20258.368.407.948.108.103.18%3,192
Jun 23, 20258.038.177.847.857.85-0.41%8,630
Jun 20, 20258.008.177.887.887.88-4.00%8,487
Jun 18, 20258.058.217.858.218.210.05%20,899
Jun 17, 20258.318.318.008.218.21-1.84%55,790
Jun 16, 20258.218.368.118.368.362.53%4,222,977
Jun 13, 20258.078.217.978.158.15-2.35%3,696
Jun 12, 20258.308.358.098.358.354.37%13,735
Jun 11, 20258.268.357.688.008.00-2.53%11,979
Jun 10, 20258.218.218.218.218.212.55%1,209
Jun 9, 20258.338.468.008.008.00-3.45%24,830
Jun 6, 20258.248.298.248.298.292.35%1,630
Jun 5, 20258.008.167.908.108.100.62%3,339
Jun 4, 20257.658.057.658.058.05-1,075
Jun 3, 20257.868.057.758.058.05-1.83%2,351
Jun 2, 20258.208.208.208.208.202.94%2,135
May 30, 20257.977.977.977.977.97-2.85%436
May 29, 20258.208.208.208.208.202.50%557
May 28, 20258.188.188.008.008.000.63%3,893
May 27, 20258.158.157.797.957.950.95%3,895
May 23, 20257.887.887.887.887.88-4.15%1,343
May 22, 20258.228.228.228.228.223.16%413
May 21, 20257.998.037.557.967.960.38%6,785
May 20, 20257.698.007.697.937.932.37%5,961
May 19, 20257.907.967.757.757.75-1.27%358,400
May 16, 20257.857.857.857.857.85-0.51%41,793