Banco Santander, S.A. (BCDRF)
OTCMKTS
· Delayed Price · Currency is USD
6.65
-0.38 (-5.41%)
Mar 31, 2025, 10:00 AM EST
Banco Santander Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 31, 2025 | 6.75 | 6.75 | 6.65 | 6.65 | - | -5.41% | 2,500 |
| Mar 28, 2025 | 7.00 | 7.03 | 6.60 | 7.03 | 7.03 | -1.82% | 110,288 |
| Mar 27, 2025 | 7.01 | 7.16 | 6.82 | 7.16 | 7.16 | 3.77% | 8,167 |
| Mar 26, 2025 | 7.25 | 7.25 | 6.90 | 6.90 | 6.90 | -5.27% | 14,105 |
| Mar 25, 2025 | 7.14 | 7.28 | 7.13 | 7.28 | 7.28 | 5.57% | 20,670 |
| Mar 24, 2025 | 6.80 | 6.90 | 6.80 | 6.90 | 6.90 | -0.79% | 2,723 |
| Mar 21, 2025 | 6.95 | 6.96 | 6.70 | 6.96 | 6.96 | 2.28% | 14,623 |
| Mar 20, 2025 | 7.05 | 7.11 | 6.69 | 6.80 | 6.80 | -1.45% | 3,394 |
| Mar 19, 2025 | 7.09 | 7.09 | 6.90 | 6.90 | 6.90 | -5.09% | 118,981 |
| Mar 18, 2025 | 7.08 | 7.27 | 7.08 | 7.27 | 7.27 | 5.30% | 22,126 |
| Mar 17, 2025 | 6.90 | 6.92 | 6.68 | 6.90 | 6.90 | 1.53% | 18,831 |
| Mar 14, 2025 | 6.83 | 6.95 | 6.35 | 6.80 | 6.80 | 1.49% | 123,459 |
| Mar 13, 2025 | 6.45 | 6.70 | 6.45 | 6.70 | 6.70 | 3.88% | 15,046 |
| Mar 12, 2025 | 6.58 | 6.71 | 6.35 | 6.45 | 6.45 | 1.57% | 43,773 |
| Mar 11, 2025 | 6.40 | 6.45 | 6.35 | 6.35 | 6.35 | -4.08% | 17,932 |
| Mar 10, 2025 | 6.55 | 6.71 | 6.50 | 6.62 | 6.62 | -4.53% | 3,739 |
| Mar 7, 2025 | 6.80 | 6.93 | 6.74 | 6.93 | 6.93 | 4.27% | 988 |
| Mar 6, 2025 | 6.71 | 6.71 | 6.65 | 6.65 | 6.65 | -0.03% | 202,908 |
| Mar 5, 2025 | 6.40 | 6.78 | 6.40 | 6.65 | 6.65 | 5.17% | 205,875 |
| Mar 4, 2025 | 6.38 | 6.49 | 6.33 | 6.33 | 6.33 | -6.99% | 2,859 |
| Mar 3, 2025 | 6.75 | 6.80 | 6.45 | 6.80 | 6.80 | 6.75% | 18,133 |
| Feb 28, 2025 | 6.55 | 6.55 | 6.37 | 6.37 | 6.37 | -1.24% | 84,190 |
| Feb 27, 2025 | 6.45 | 6.45 | 6.45 | 6.45 | 6.45 | - | 10,745 |
| Feb 26, 2025 | 6.43 | 6.65 | 6.43 | 6.45 | 6.45 | 0.78% | 10,935 |
| Feb 25, 2025 | 6.40 | 6.40 | 6.25 | 6.40 | 6.40 | 5.54% | 10,696 |
| Feb 24, 2025 | 6.22 | 6.26 | 6.06 | 6.06 | 6.06 | 1.68% | 1,424 |
| Feb 21, 2025 | 6.06 | 6.06 | 5.96 | 5.96 | 5.96 | -3.12% | 1,409 |
| Feb 20, 2025 | 6.16 | 6.16 | 6.16 | 6.16 | 6.16 | -0.71% | 185,192 |
| Feb 19, 2025 | 6.20 | 6.20 | 6.20 | 6.20 | 6.20 | 1.09% | 1,279 |
| Feb 18, 2025 | 5.79 | 6.13 | 5.79 | 6.13 | 6.13 | -0.11% | 11,143 |
| Feb 14, 2025 | 6.05 | 6.14 | 6.05 | 6.14 | 6.14 | 2.08% | 3,776 |
| Feb 13, 2025 | 6.02 | 6.02 | 6.02 | 6.02 | 6.02 | 5.79% | 251 |
| Feb 12, 2025 | 5.69 | 5.69 | 5.69 | 5.69 | 5.69 | 0.19% | 822 |
| Feb 11, 2025 | 5.85 | 5.85 | 5.68 | 5.68 | 5.68 | -1.51% | 1,202 |
| Feb 10, 2025 | 5.76 | 5.76 | 5.76 | 5.76 | 5.76 | 1.09% | 259 |
| Feb 7, 2025 | 5.70 | 5.70 | 5.70 | 5.70 | 5.70 | - | 4,588 |
| Feb 6, 2025 | 5.80 | 5.81 | 5.69 | 5.70 | 5.70 | 0.53% | 2,632 |
| Feb 5, 2025 | 5.35 | 5.67 | 5.35 | 5.67 | 5.67 | 9.54% | 7,524 |
| Feb 4, 2025 | 5.25 | 5.25 | 5.18 | 5.18 | 5.18 | 6.07% | 1,222 |
| Feb 3, 2025 | 5.06 | 5.12 | 4.88 | 4.88 | 4.88 | -8.92% | 17,029 |
| Jan 31, 2025 | 5.26 | 5.36 | 5.20 | 5.36 | 5.36 | 3.24% | 6,943 |
| Jan 30, 2025 | 5.30 | 5.30 | 5.19 | 5.19 | 5.19 | 3.10% | 3,672 |
| Jan 29, 2025 | 5.26 | 5.26 | 5.03 | 5.03 | 5.03 | -1.97% | 1,036 |
| Jan 28, 2025 | 5.24 | 5.24 | 5.14 | 5.14 | 5.14 | 1.20% | 493 |
| Jan 27, 2025 | 5.18 | 5.32 | 5.02 | 5.07 | 5.07 | -2.87% | 15,059 |
| Jan 24, 2025 | 5.22 | 5.22 | 5.22 | 5.22 | 5.22 | 1.04% | 805 |
| Jan 23, 2025 | 5.09 | 5.17 | 4.96 | 5.17 | 5.17 | 2.13% | 13,637 |
| Jan 22, 2025 | 5.06 | 5.06 | 5.06 | 5.06 | 5.06 | 0.32% | 106,254 |
| Jan 21, 2025 | 5.08 | 5.17 | 4.94 | 5.05 | 5.05 | 4.08% | 5,649 |
| Jan 17, 2025 | 4.85 | 4.85 | 4.85 | 4.85 | 4.85 | - | 76 |