Banco Santander, S.A. (BCDRF)
OTCMKTS · Delayed Price · Currency is USD
8.94
+0.22 (2.46%)
Jul 29, 2025, 3:54 PM EDT
Banco Santander Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 29, 2025 | 8.70 | 8.94 | 8.70 | 8.94 | - | 2.46% | 15 |
| 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 |
| Jul 8, 2025 | 8.75 | 8.75 | 8.45 | 8.45 | 8.45 | -1.49% | 3,220 |
| Jul 7, 2025 | 8.17 | 8.68 | 8.17 | 8.58 | 8.58 | 0.92% | 8,701 |
| Jul 3, 2025 | 8.40 | 8.50 | 8.14 | 8.50 | 8.50 | 1.19% | 127,229 |
| Jul 2, 2025 | 8.40 | 8.40 | 8.13 | 8.40 | 8.40 | 0.96% | 6,667 |
| Jul 1, 2025 | 8.32 | 8.32 | 8.08 | 8.32 | 8.32 | - | 4,300 |
| Jun 30, 2025 | 7.95 | 8.40 | 7.95 | 8.32 | 8.32 | -0.95% | 10,129 |
| Jun 27, 2025 | 8.38 | 8.46 | 7.94 | 8.40 | 8.40 | 0.89% | 83,679 |
| Jun 26, 2025 | 8.19 | 8.33 | 7.89 | 8.33 | 8.33 | 1.66% | 805,886 |
| Jun 25, 2025 | 8.15 | 8.19 | 7.96 | 8.19 | 8.19 | 1.11% | 6,234 |
| Jun 24, 2025 | 8.36 | 8.40 | 7.94 | 8.10 | 8.10 | 3.18% | 3,192 |
| Jun 23, 2025 | 8.03 | 8.17 | 7.84 | 7.85 | 7.85 | -0.41% | 8,630 |
| Jun 20, 2025 | 8.00 | 8.17 | 7.88 | 7.88 | 7.88 | -4.00% | 8,487 |
| Jun 18, 2025 | 8.05 | 8.21 | 7.85 | 8.21 | 8.21 | 0.05% | 20,899 |
| Jun 17, 2025 | 8.31 | 8.31 | 8.00 | 8.21 | 8.21 | -1.84% | 55,790 |
| Jun 16, 2025 | 8.21 | 8.36 | 8.11 | 8.36 | 8.36 | 2.53% | 4,222,977 |
| Jun 13, 2025 | 8.07 | 8.21 | 7.97 | 8.15 | 8.15 | -2.35% | 3,696 |
| Jun 12, 2025 | 8.30 | 8.35 | 8.09 | 8.35 | 8.35 | 4.37% | 13,735 |
| Jun 11, 2025 | 8.26 | 8.35 | 7.68 | 8.00 | 8.00 | -2.53% | 11,979 |
| Jun 10, 2025 | 8.21 | 8.21 | 8.21 | 8.21 | 8.21 | 2.55% | 1,209 |
| Jun 9, 2025 | 8.33 | 8.46 | 8.00 | 8.00 | 8.00 | -3.45% | 24,830 |
| Jun 6, 2025 | 8.24 | 8.29 | 8.24 | 8.29 | 8.29 | 2.35% | 1,630 |
| Jun 5, 2025 | 8.00 | 8.16 | 7.90 | 8.10 | 8.10 | 0.62% | 3,339 |
| Jun 4, 2025 | 7.65 | 8.05 | 7.65 | 8.05 | 8.05 | - | 1,075 |
| Jun 3, 2025 | 7.86 | 8.05 | 7.75 | 8.05 | 8.05 | -1.83% | 2,351 |
| Jun 2, 2025 | 8.20 | 8.20 | 8.20 | 8.20 | 8.20 | 2.94% | 2,135 |
| May 30, 2025 | 7.97 | 7.97 | 7.97 | 7.97 | 7.97 | -2.85% | 436 |
| May 29, 2025 | 8.20 | 8.20 | 8.20 | 8.20 | 8.20 | 2.50% | 557 |
| May 28, 2025 | 8.18 | 8.18 | 8.00 | 8.00 | 8.00 | 0.63% | 3,893 |
| May 27, 2025 | 8.15 | 8.15 | 7.79 | 7.95 | 7.95 | 0.95% | 3,895 |
| May 23, 2025 | 7.88 | 7.88 | 7.88 | 7.88 | 7.88 | -4.15% | 1,343 |
| May 22, 2025 | 8.22 | 8.22 | 8.22 | 8.22 | 8.22 | 3.16% | 413 |
| May 21, 2025 | 7.99 | 8.03 | 7.55 | 7.96 | 7.96 | 0.38% | 6,785 |
| May 20, 2025 | 7.69 | 8.00 | 7.69 | 7.93 | 7.93 | 2.37% | 5,961 |
| May 19, 2025 | 7.90 | 7.96 | 7.75 | 7.75 | 7.75 | -1.27% | 358,400 |
| May 16, 2025 | 7.85 | 7.85 | 7.85 | 7.85 | 7.85 | -0.51% | 41,793 |