Banco Santander, S.A. (BCDRF)
OTCMKTS
· Delayed Price · Currency is USD
7.04
-0.23 (-3.16%)
Apr 25, 2025, 4:00 PM EDT
Banco Santander Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 25, 2025 | 7.25 | 7.27 | 7.04 | 7.04 | 7.04 | -2.39% | 455,448 |
| Apr 24, 2025 | 7.05 | 7.21 | 7.05 | 7.21 | 7.21 | 3.71% | 602,370 |
| Apr 23, 2025 | 7.11 | 7.23 | 6.95 | 6.95 | 6.95 | 4.45% | 2,014 |
| Apr 22, 2025 | 7.19 | 7.19 | 6.65 | 6.65 | 6.65 | 0.11% | 1,560 |
| Apr 21, 2025 | 6.95 | 7.20 | 6.65 | 6.65 | 6.65 | -5.04% | 6,947 |
| Apr 17, 2025 | 6.73 | 7.02 | 6.30 | 7.00 | 7.00 | -0.28% | 5,972 |
| Apr 16, 2025 | 6.96 | 7.15 | 6.96 | 7.02 | 7.02 | 1.01% | 1,947 |
| Apr 15, 2025 | 6.95 | 6.95 | 6.95 | 6.95 | 6.95 | 3.73% | 287 |
| Apr 14, 2025 | 6.40 | 6.70 | 6.40 | 6.70 | 6.70 | 3.08% | 1,253 |
| Apr 11, 2025 | 6.30 | 6.50 | 6.30 | 6.50 | 6.50 | 4.84% | 998 |
| Apr 10, 2025 | 5.99 | 6.36 | 5.99 | 6.20 | 6.20 | -0.32% | 1,003,265 |
| Apr 9, 2025 | 6.18 | 6.22 | 5.95 | 6.22 | 6.22 | -0.32% | 6,525,984 |
| Apr 8, 2025 | 5.95 | 6.31 | 5.85 | 6.24 | 6.24 | 13.87% | 27,484 |
| Apr 7, 2025 | 5.70 | 5.98 | 5.48 | 5.48 | 5.48 | -7.74% | 5,950 |
| Apr 4, 2025 | 6.30 | 6.30 | 5.71 | 5.94 | 5.94 | -13.28% | 6,067 |
| Apr 3, 2025 | 6.85 | 6.85 | 6.58 | 6.85 | 6.85 | -1.44% | 532 |
| Apr 2, 2025 | 6.95 | 6.95 | 6.95 | 6.95 | 6.95 | 4.73% | 1,025 |
| Apr 1, 2025 | 6.95 | 6.95 | 6.64 | 6.64 | 6.64 | -2.18% | 721 |
| Mar 31, 2025 | 6.75 | 6.78 | 6.40 | 6.78 | 6.78 | -3.50% | 11,372 |
| 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 |