Banco Santander, S.A. (BCDRF)
OTCMKTS · Delayed Price · Currency is USD
11.34
-0.51 (-4.30%)
At close: Dec 16, 2025
Banco Santander Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 16, 2025 | 11.81 | 11.91 | 11.34 | 11.34 | 11.34 | -4.30% | 8,034 |
| Dec 15, 2025 | 11.69 | 11.85 | 11.25 | 11.85 | 11.85 | 1.28% | 9,779 |
| Dec 12, 2025 | 11.70 | 11.70 | 11.34 | 11.70 | 11.70 | 4.00% | 6,264 |
| Dec 11, 2025 | 11.71 | 11.85 | 11.25 | 11.25 | 11.25 | -0.50% | 3,577 |
| Dec 10, 2025 | 11.25 | 11.31 | 10.99 | 11.31 | 11.31 | 1.73% | 5,550 |
| Dec 9, 2025 | 11.09 | 11.11 | 10.86 | 11.11 | 11.11 | -0.91% | 8,682 |
| Dec 8, 2025 | 11.18 | 11.22 | 10.86 | 11.22 | 11.22 | -0.66% | 17,688 |
| Dec 5, 2025 | 11.41 | 11.41 | 10.96 | 11.29 | 11.29 | 1.18% | 6,486 |
| Dec 4, 2025 | 11.31 | 11.31 | 10.70 | 11.16 | 11.16 | 1.90% | 13,820 |
| Dec 3, 2025 | 11.00 | 11.15 | 10.80 | 10.95 | 10.95 | 4.39% | 41,838 |
| Dec 2, 2025 | 10.93 | 11.00 | 10.49 | 10.49 | 10.49 | -3.26% | 104,845 |
| Dec 1, 2025 | 10.40 | 10.87 | 10.40 | 10.84 | 10.84 | -0.06% | 3,908 |
| Nov 28, 2025 | 10.85 | 10.85 | 10.55 | 10.85 | 10.85 | 4.33% | 2,474 |
| Nov 26, 2025 | 10.75 | 10.75 | 10.40 | 10.40 | 10.40 | -1.14% | 8,045 |
| Nov 25, 2025 | 10.60 | 10.60 | 10.28 | 10.52 | 10.52 | 1.62% | 3,915 |
| Nov 24, 2025 | 10.35 | 10.35 | 10.00 | 10.35 | 10.35 | -1.41% | 8,490 |
| Nov 21, 2025 | 10.03 | 10.53 | 10.00 | 10.50 | 10.50 | 0.46% | 806,725 |
| Nov 20, 2025 | 10.45 | 10.45 | 9.86 | 10.45 | 10.45 | -1.88% | 209,747 |
| Nov 19, 2025 | 10.61 | 10.65 | 10.05 | 10.65 | 10.65 | 5.57% | 8,409 |
| Nov 18, 2025 | 10.09 | 10.51 | 10.09 | 10.09 | 10.09 | -1.85% | 7,426 |
| Nov 17, 2025 | 10.73 | 10.86 | 10.28 | 10.28 | 10.28 | -7.39% | 13,835 |
| Nov 14, 2025 | 10.78 | 11.10 | 10.61 | 11.10 | 11.10 | -3.48% | 13,941 |
| Nov 13, 2025 | 11.32 | 11.50 | 10.91 | 11.50 | 11.50 | 5.89% | 16,965 |
| Nov 12, 2025 | 11.20 | 11.20 | 10.86 | 10.86 | 10.86 | 1.98% | 47,810 |
| Nov 11, 2025 | 10.92 | 11.01 | 10.57 | 10.65 | 10.65 | -1.63% | 10,300 |
| Nov 10, 2025 | 10.65 | 10.83 | 10.39 | 10.83 | 10.83 | 1.67% | 5,742 |
| Nov 7, 2025 | 10.30 | 10.65 | 10.00 | 10.65 | 10.65 | 1.41% | 10,910 |
| Nov 6, 2025 | 10.65 | 10.65 | 10.50 | 10.50 | 10.50 | 3.14% | 2,175 |
| Nov 5, 2025 | 9.96 | 10.37 | 9.96 | 10.18 | 10.18 | 0.99% | 1,004,019 |
| Nov 4, 2025 | 10.08 | 10.21 | 9.95 | 10.08 | 10.08 | -1.13% | 11,630 |
| Nov 3, 2025 | 10.25 | 10.39 | 10.05 | 10.20 | 10.20 | 0.30% | 16,953 |
| Oct 31, 2025 | 10.30 | 10.30 | 10.00 | 10.17 | 10.16 | -1.62% | 5,123 |
| Oct 30, 2025 | 10.06 | 10.33 | 9.95 | 10.33 | 10.33 | 1.49% | 6,431 |
| Oct 29, 2025 | 10.58 | 10.72 | 10.18 | 10.18 | 10.05 | 2.13% | 10,263 |
| Oct 28, 2025 | 9.94 | 10.29 | 9.94 | 9.97 | 9.84 | 1.10% | 8,949 |
| Oct 27, 2025 | 9.82 | 10.04 | 9.80 | 9.86 | 9.73 | 0.76% | 50,234 |
| Oct 24, 2025 | 9.57 | 9.79 | 9.57 | 9.79 | 9.66 | -0.18% | 6,418 |
| Oct 23, 2025 | 9.61 | 9.81 | 9.61 | 9.80 | 9.67 | 2.06% | 8,079 |
| Oct 22, 2025 | 9.79 | 9.93 | 9.61 | 9.61 | 9.48 | -3.46% | 2,984 |
| Oct 21, 2025 | 9.55 | 9.99 | 9.55 | 9.95 | 9.82 | 5.22% | 15,255 |
| Oct 20, 2025 | 9.98 | 9.98 | 9.46 | 9.46 | 9.33 | -2.07% | 4,727 |
| Oct 17, 2025 | 9.50 | 10.06 | 9.50 | 9.66 | 9.53 | -5.59% | 20,560 |
| Oct 16, 2025 | 10.09 | 10.23 | 9.89 | 10.23 | 10.09 | 3.84% | 8,838 |
| Oct 15, 2025 | 10.00 | 10.27 | 9.85 | 9.85 | 9.72 | -1.99% | 31,922 |
| Oct 14, 2025 | 9.85 | 10.20 | 9.80 | 10.05 | 9.92 | 0.50% | 3,858 |
| Oct 13, 2025 | 10.23 | 10.30 | 9.85 | 10.00 | 9.87 | 2.04% | 7,342 |
| Oct 10, 2025 | 10.20 | 10.20 | 9.80 | 9.80 | 9.67 | -5.31% | 8,036 |
| Oct 9, 2025 | 10.26 | 10.35 | 9.95 | 10.35 | 10.21 | -1.24% | 3,675 |
| Oct 8, 2025 | 10.29 | 10.48 | 10.08 | 10.48 | 10.34 | 3.35% | 705,690 |
| Oct 7, 2025 | 9.85 | 10.30 | 9.85 | 10.14 | 10.01 | -0.88% | 36,075 |