Banco Santander Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Dec 24, 2025	11.94	11.94	11.76	11.94	11.94	2.93%	2,376
Dec 23, 2025	11.84	11.84	11.36	11.60	11.60	1.12%	19,731
Dec 22, 2025	12.03	12.03	11.47	11.47	11.47	-3.56%	4,080
Dec 19, 2025	11.98	12.13	11.69	11.90	11.90	-0.13%	32,913
Dec 18, 2025	12.03	12.03	11.64	11.91	11.91	3.67%	11,973
Dec 17, 2025	11.71	11.90	11.44	11.49	11.49	1.31%	51,457
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