Banco Santander, S.A. (VIE:SAN)
Austria · Delayed Price · Currency is EUR 9.39
-0.06 (-0.61%)
Last updated: Dec 4, 2025, 3:30 PM CET
Banco Santander Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 4, 2025 | 9.39 | 9.40 | 9.38 | 9.39 | 9.39 | -0.61% | - |
| Dec 3, 2025 | 9.46 | 9.48 | 9.45 | 9.45 | 9.45 | 0.38% | 100 |
| Dec 2, 2025 | 9.34 | 9.46 | 9.34 | 9.41 | 9.41 | 1.65% | - |
| Dec 1, 2025 | 9.21 | 9.27 | 9.21 | 9.26 | 9.26 | 0.13% | 15 |
| Nov 28, 2025 | 9.26 | 9.26 | 9.21 | 9.25 | 9.25 | -0.03% | 117 |
| Nov 27, 2025 | 9.20 | 9.26 | 9.17 | 9.25 | 9.25 | 0.66% | 18 |
| Nov 26, 2025 | 9.12 | 9.21 | 9.09 | 9.19 | 9.19 | 1.67% | 18 |
| Nov 25, 2025 | 8.88 | 9.04 | 8.86 | 9.04 | 9.04 | 1.72% | 1,590 |
| Nov 24, 2025 | 8.90 | 8.91 | 8.83 | 8.89 | 8.89 | 0.30% | 50 |
| Nov 21, 2025 | 8.74 | 8.86 | 8.74 | 8.86 | 8.86 | -1.47% | - |
| Nov 20, 2025 | 9.15 | 9.15 | 8.95 | 8.99 | 8.99 | 0.85% | - |
| Nov 19, 2025 | 8.78 | 8.92 | 8.78 | 8.92 | 8.92 | 2.03% | 1,145 |
| Nov 18, 2025 | 8.91 | 8.91 | 8.74 | 8.74 | 8.74 | -4.19% | 1,969 |
| Nov 17, 2025 | 9.29 | 9.29 | 9.12 | 9.12 | 9.12 | -1.66% | 1 |
| Nov 14, 2025 | 9.30 | 9.35 | 9.24 | 9.27 | 9.27 | -3.23% | - |
| Nov 13, 2025 | 9.56 | 9.58 | 9.56 | 9.58 | 9.58 | 0.46% | - |
| Nov 12, 2025 | 9.37 | 9.54 | 9.37 | 9.54 | 9.54 | 3.09% | - |
| Nov 11, 2025 | 9.20 | 9.25 | 9.20 | 9.25 | 9.25 | 1.23% | - |
| Nov 10, 2025 | 9.02 | 9.14 | 9.02 | 9.14 | 9.14 | 3.49% | 118 |
| Nov 7, 2025 | 8.90 | 8.90 | 8.83 | 8.83 | 8.83 | -1.13% | 21 |
| Nov 6, 2025 | 8.89 | 8.97 | 8.89 | 8.94 | 8.94 | 0.87% | 21 |
| Nov 5, 2025 | 8.73 | 8.86 | 8.71 | 8.86 | 8.86 | 0.87% | 21 |
| Nov 4, 2025 | 8.62 | 8.78 | 8.62 | 8.78 | 8.78 | -0.79% | 21 |
| Nov 3, 2025 | 8.81 | 8.89 | 8.81 | 8.85 | 8.85 | 0.69% | 1 |
| Oct 31, 2025 | 8.75 | 8.81 | 8.75 | 8.79 | 8.79 | 5.92% | 954 |
| Oct 30, 2025 | 9.04 | 9.04 | 8.30 | 8.30 | 8.30 | -7.42% | 198 |
| Oct 29, 2025 | 8.94 | 8.97 | 8.93 | 8.97 | 8.87 | 4.20% | 21 |
| Oct 28, 2025 | 8.50 | 8.60 | 8.50 | 8.60 | 8.51 | 0.77% | - |
| Oct 27, 2025 | 8.44 | 8.54 | 8.44 | 8.54 | 8.45 | 2.62% | - |
| Oct 24, 2025 | 8.46 | 8.46 | 8.32 | 8.32 | 8.23 | -1.76% | - |
| Oct 23, 2025 | 8.38 | 8.47 | 8.38 | 8.47 | 8.38 | 0.70% | - |
| Oct 22, 2025 | 8.39 | 8.46 | 8.39 | 8.41 | 8.32 | -0.32% | 60 |
| Oct 21, 2025 | 8.46 | 8.49 | 8.44 | 8.44 | 8.35 | 0.02% | - |
| Oct 20, 2025 | 8.53 | 8.53 | 8.41 | 8.44 | 8.35 | 1.10% | - |
| Oct 17, 2025 | 8.20 | 8.40 | 8.18 | 8.34 | 8.26 | -1.57% | 4,774 |
| Oct 16, 2025 | 8.61 | 8.61 | 8.47 | 8.48 | 8.39 | -0.94% | - |
| Oct 15, 2025 | 8.56 | 8.62 | 8.55 | 8.56 | 8.47 | 0.90% | 1 |
| Oct 14, 2025 | 8.44 | 8.52 | 8.44 | 8.48 | 8.39 | -1.36% | 1 |
| Oct 13, 2025 | 8.65 | 8.65 | 8.60 | 8.60 | 8.51 | 0.27% | - |
| Oct 10, 2025 | 8.70 | 8.71 | 8.57 | 8.57 | 8.48 | -1.03% | 1,159 |
| Oct 9, 2025 | 8.73 | 8.73 | 8.66 | 8.66 | 8.57 | -0.52% | - |
| Oct 8, 2025 | 8.66 | 8.71 | 8.66 | 8.71 | 8.62 | 0.68% | - |
| Oct 7, 2025 | 8.66 | 8.69 | 8.65 | 8.65 | 8.56 | -1.37% | - |
| Oct 6, 2025 | 8.69 | 8.77 | 8.64 | 8.77 | 8.68 | -0.03% | 6,377 |
| Oct 3, 2025 | 8.75 | 8.81 | 8.75 | 8.77 | 8.68 | -0.10% | - |
| Oct 2, 2025 | 8.85 | 8.85 | 8.78 | 8.78 | 8.69 | -0.93% | - |
| Oct 1, 2025 | 8.78 | 8.88 | 8.78 | 8.86 | 8.77 | 0.29% | 10 |
| Sep 30, 2025 | 8.78 | 8.84 | 8.78 | 8.84 | 8.75 | 0.22% | - |
| Sep 29, 2025 | 8.78 | 8.84 | 8.78 | 8.82 | 8.73 | -0.34% | - |
| Sep 26, 2025 | 8.74 | 8.85 | 8.74 | 8.85 | 8.76 | 1.75% | - |