Banco Santander, S.A. (BCDRF)
OTCMKTS · Delayed Price · Currency is USD
10.17
+0.37 (3.73%)
Sep 18, 2025, 10:34 AM EDT
Banco Santander Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 17, 2025 | 10.10 | 10.10 | 9.80 | 9.80 | 9.80 | -5.41% | 9,880 |
| Sep 16, 2025 | 10.03 | 10.36 | 10.03 | 10.36 | 10.36 | 1.07% | 8,883 |
| Sep 15, 2025 | 10.25 | 10.31 | 9.95 | 10.25 | 10.25 | 5.89% | 11,391 |
| Sep 12, 2025 | 9.88 | 10.06 | 9.68 | 9.68 | 9.68 | 0.33% | 5,516 |
| Sep 11, 2025 | 9.75 | 10.09 | 9.65 | 9.65 | 9.65 | -2.94% | 607,436 |
| Sep 10, 2025 | 10.08 | 10.21 | 9.72 | 9.94 | 9.94 | 4.02% | 13,322 |
| Sep 9, 2025 | 9.75 | 9.96 | 9.56 | 9.56 | 9.56 | -2.74% | 3,591 |
| Sep 8, 2025 | 9.75 | 9.83 | 9.50 | 9.83 | 9.83 | 1.92% | 3,126 |
| Sep 5, 2025 | 9.56 | 9.66 | 9.46 | 9.64 | 9.64 | 1.69% | 610,774 |
| Sep 4, 2025 | 9.50 | 9.61 | 9.34 | 9.48 | 9.48 | 0.64% | 6,548 |
| Sep 3, 2025 | 9.42 | 9.45 | 9.10 | 9.42 | 9.42 | -0.53% | 4,461 |
| Sep 2, 2025 | 9.50 | 9.50 | 9.28 | 9.47 | 9.47 | -1.62% | 10,988 |
| Aug 29, 2025 | 9.63 | 9.63 | 9.25 | 9.63 | 9.63 | -0.51% | 4,067 |
| Aug 28, 2025 | 9.65 | 9.68 | 9.35 | 9.68 | 9.68 | 3.50% | 406,932 |
| Aug 27, 2025 | 9.65 | 9.65 | 9.35 | 9.35 | 9.35 | -2.89% | 6,725 |
| Aug 26, 2025 | 9.56 | 9.81 | 9.34 | 9.63 | 9.63 | 0.02% | 8,441 |
| Aug 25, 2025 | 9.91 | 9.91 | 9.52 | 9.62 | 9.62 | -1.75% | 7,238 |
| Aug 22, 2025 | 9.75 | 9.81 | 9.45 | 9.80 | 9.80 | 1.08% | 5,384 |
| Aug 21, 2025 | 9.69 | 9.69 | 9.29 | 9.69 | 9.69 | 1.41% | 10,668 |
| Aug 20, 2025 | 9.60 | 9.60 | 9.33 | 9.56 | 9.56 | 0.37% | 3,252 |
| Aug 19, 2025 | 9.89 | 9.95 | 9.52 | 9.52 | 9.52 | -3.45% | 12,388 |
| Aug 18, 2025 | 9.86 | 9.86 | 9.56 | 9.86 | 9.86 | 2.76% | 8,332 |
| Aug 15, 2025 | 9.60 | 9.82 | 9.54 | 9.60 | 9.60 | -0.05% | 9,884 |
| Aug 14, 2025 | 9.50 | 9.69 | 9.30 | 9.60 | 9.60 | 0.21% | 16,442 |
| Aug 13, 2025 | 9.52 | 9.58 | 9.44 | 9.58 | 9.58 | 0.84% | 6,965 |
| Aug 12, 2025 | 9.33 | 9.55 | 9.28 | 9.50 | 9.50 | 4.17% | 11,988 |
| Aug 11, 2025 | 9.20 | 9.48 | 8.99 | 9.12 | 9.12 | - | 6,890 |
| Aug 8, 2025 | 9.20 | 9.50 | 9.12 | 9.12 | 9.12 | 0.03% | 4,802 |
| Aug 7, 2025 | 9.00 | 9.21 | 8.69 | 9.12 | 9.12 | 6.72% | 21,779 |
| Aug 6, 2025 | 8.47 | 8.89 | 8.47 | 8.54 | 8.54 | -3.49% | 7,335 |
| Aug 5, 2025 | 8.84 | 8.85 | 8.45 | 8.85 | 8.85 | 0.14% | 255,205 |
| Aug 4, 2025 | 8.84 | 8.84 | 8.36 | 8.84 | 8.84 | 4.86% | 6,493 |
| Aug 1, 2025 | 8.55 | 8.55 | 8.31 | 8.43 | 8.43 | -1.40% | 18,639 |
| Jul 31, 2025 | 8.95 | 8.95 | 8.45 | 8.55 | 8.55 | - | 6,610 |
| Jul 30, 2025 | 8.73 | 8.95 | 8.55 | 8.55 | 8.55 | -4.36% | 9,326 |
| Jul 29, 2025 | 8.70 | 9.00 | 8.70 | 8.94 | 8.94 | 2.46% | 14,208 |
| Jul 28, 2025 | 8.93 | 8.93 | 8.65 | 8.73 | 8.73 | -1.83% | 6,328 |
| Jul 25, 2025 | 8.85 | 8.93 | 8.85 | 8.89 | 8.89 | -0.36% | 13,505 |
| Jul 24, 2025 | 8.92 | 9.00 | 8.68 | 8.92 | 8.92 | 0.22% | 6,470 |
| Jul 23, 2025 | 8.55 | 8.90 | 8.32 | 8.90 | 8.90 | 3.68% | 15,447 |
| Jul 22, 2025 | 8.58 | 8.64 | 8.26 | 8.58 | 8.58 | 1.75% | 6,361 |
| Jul 21, 2025 | 8.64 | 8.64 | 8.39 | 8.44 | 8.44 | -3.26% | 17,712 |
| Jul 18, 2025 | 8.68 | 8.72 | 8.40 | 8.72 | 8.72 | 0.58% | 5,665 |
| Jul 17, 2025 | 8.67 | 8.76 | 8.28 | 8.67 | 8.67 | 1.82% | 8,769 |
| Jul 16, 2025 | 8.32 | 8.67 | 8.32 | 8.52 | 8.52 | 2.64% | 3,686 |
| Jul 15, 2025 | 8.45 | 8.53 | 8.29 | 8.30 | 8.30 | -4.09% | 1,949 |
| Jul 14, 2025 | 8.42 | 8.75 | 8.25 | 8.65 | 8.65 | 2.32% | 5,058 |
| Jul 11, 2025 | 8.35 | 8.63 | 8.30 | 8.45 | 8.45 | -3.27% | 8,072 |
| Jul 10, 2025 | 8.80 | 8.90 | 8.40 | 8.74 | 8.74 | -1.80% | 9,065 |
| Jul 9, 2025 | 8.90 | 8.91 | 8.60 | 8.90 | 8.90 | 5.33% | 31,197 |