Banco Santander, S.A. (VIE:SAN)
Austria · Delayed Price · Currency is EUR 9.95
+0.01 (0.06%)
At close: Dec 23, 2025
Banco Santander Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 23, 2025 | 9.96 | 9.96 | 9.87 | 9.95 | 9.95 | 0.06% | - |
| Dec 22, 2025 | 9.94 | 9.97 | 9.94 | 9.94 | 9.94 | -0.92% | - |
| Dec 19, 2025 | 9.96 | 10.03 | 9.94 | 10.03 | 10.03 | 0.79% | - |
| Dec 18, 2025 | 9.86 | 9.95 | 9.86 | 9.95 | 9.95 | 0.82% | - |
| Dec 17, 2025 | 9.93 | 9.94 | 9.87 | 9.87 | 9.87 | 0.10% | - |
| Dec 16, 2025 | 9.92 | 9.92 | 9.86 | 9.86 | 9.86 | 0.45% | - |
| Dec 15, 2025 | 9.82 | 9.82 | 9.81 | 9.82 | 9.82 | -0.37% | - |
| Dec 12, 2025 | 9.88 | 9.88 | 9.81 | 9.85 | 9.85 | 0.77% | - |
| Dec 11, 2025 | 9.59 | 9.78 | 9.59 | 9.78 | 9.78 | 2.47% | - |
| Dec 10, 2025 | 9.50 | 9.56 | 9.50 | 9.54 | 9.54 | 0.39% | - |
| Dec 9, 2025 | 9.55 | 9.55 | 9.49 | 9.51 | 9.51 | 0.60% | 500 |
| Dec 8, 2025 | 9.36 | 9.45 | 9.29 | 9.45 | 9.45 | -0.11% | 1,983 |
| Dec 5, 2025 | 9.55 | 9.58 | 9.46 | 9.46 | 9.46 | 0.72% | 265 |
| 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 |