Banco Santander Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 10, 2026	11.74	11.86	11.20	11.57	11.57	1.96%	7,188,537
Mar 9, 2026	10.25	11.35	10.25	11.35	11.35	0.82%	3,022,948
Mar 6, 2026	10.60	11.26	10.60	11.26	11.26	-5.39%	7,160,866
Mar 5, 2026	11.09	11.90	10.90	11.90	11.90	4.22%	6,028,153
Mar 4, 2026	11.60	11.89	11.22	11.42	11.42	-1.57%	7,566,317
Mar 3, 2026	11.50	11.60	10.62	11.60	11.60	-5.95%	699,739
Mar 2, 2026	12.00	12.34	11.39	12.33	12.33	0.44%	3,421,606
Feb 27, 2026	13.00	13.23	12.28	12.28	12.28	-8.90%	3,029,935
Feb 26, 2026	13.48	13.48	13.00	13.48	13.48	5.56%	1,005,463
Feb 25, 2026	12.75	13.37	12.63	12.77	12.77	1.43%	5,723,761
Feb 24, 2026	12.73	12.73	12.22	12.59	12.59	-2.85%	1,049,572
Feb 23, 2026	13.00	13.30	12.75	12.96	12.96	3.68%	1,344,704
Feb 20, 2026	12.67	12.67	12.40	12.50	12.50	-0.79%	7,506,028
Feb 19, 2026	12.60	12.60	12.30	12.60	12.60	-0.24%	8,948
Feb 18, 2026	12.67	12.72	12.27	12.63	12.63	0.64%	16,944
Feb 17, 2026	11.93	12.55	11.93	12.55	12.55	5.78%	57,789
Feb 13, 2026	11.65	12.33	11.50	11.86	11.86	-5.48%	14,334
Feb 12, 2026	12.01	12.69	12.01	12.55	12.55	-0.62%	217,065
Feb 11, 2026	12.83	12.83	12.28	12.63	12.63	0.24%	309,753
Feb 10, 2026	13.00	13.24	12.60	12.60	12.60	-2.33%	1,998,008
Feb 9, 2026	12.90	12.90	12.60	12.90	12.90	4.20%	5,826,221
Feb 6, 2026	12.77	12.85	12.38	12.38	12.38	-2.90%	9,829,624
Feb 5, 2026	12.72	12.75	12.06	12.75	12.75	-3.04%	7,411,004
Feb 4, 2026	13.15	13.15	12.35	13.15	13.15	9.04%	8,626,001
Feb 3, 2026	12.86	13.42	12.06	12.06	12.06	-8.72%	1,509,778
Feb 2, 2026	13.17	13.21	12.53	13.21	13.21	4.65%	8,013
Jan 30, 2026	12.50	13.25	12.50	12.63	12.63	-2.73%	28,614
Jan 29, 2026	13.34	13.34	12.30	12.98	12.98	-0.83%	12,826
Jan 28, 2026	13.05	13.09	12.30	13.09	13.09	0.78%	29,507
Jan 27, 2026	12.76	12.99	12.41	12.99	12.99	-0.44%	19,980
Jan 26, 2026	12.96	13.04	12.24	13.04	13.04	3.03%	8,318
Jan 23, 2026	12.66	12.90	11.94	12.66	12.66	1.23%	15,672
Jan 22, 2026	11.96	12.51	11.96	12.51	12.51	2.12%	5,797
Jan 21, 2026	12.20	12.25	11.72	12.25	12.25	2.70%	14,233
Jan 20, 2026	11.82	12.30	11.82	11.92	11.92	-3.18%	86,299
Jan 16, 2026	12.15	12.32	12.00	12.32	12.32	0.46%	8,711
Jan 15, 2026	12.34	12.34	11.99	12.26	12.26	3.51%	17,670
Jan 14, 2026	11.84	12.28	11.84	11.84	11.84	0.34%	2,601
Jan 13, 2026	12.27	12.28	11.80	11.80	11.80	-0.34%	4,812
Jan 12, 2026	12.00	12.28	11.82	11.84	11.84	-3.17%	6,296
Jan 9, 2026	12.05	12.29	11.71	12.23	12.23	-0.39%	13,434
Jan 8, 2026	12.00	12.28	11.69	12.28	12.28	0.87%	16,615
Jan 7, 2026	12.42	12.42	11.51	12.17	12.17	-1.98%	408,473
Jan 6, 2026	12.00	12.42	11.90	12.42	12.42	4.81%	16,515
Jan 5, 2026	12.15	12.15	11.85	11.85	11.85	2.78%	3,483
Jan 2, 2026	12.11	12.11	11.53	11.53	11.53	-5.54%	41,409
Dec 31, 2025	12.03	12.43	11.62	12.21	12.21	4.00%	4,977
Dec 30, 2025	11.91	12.00	11.66	11.74	11.74	3.86%	8,394
Dec 29, 2025	11.98	11.98	11.30	11.30	11.30	-4.72%	3,544
Dec 26, 2025	11.65	11.96	11.44	11.86	11.86	-0.67%	6,693