Banco Santander, S.A. (VIE:SAN)
Austria · Delayed Price · Currency is EUR 9.27
-0.31 (-3.23%)
At close: Nov 14, 2025
Banco Santander Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 | 8.52 | 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 | 8.49 | -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% | - |
| Sep 25, 2025 | 8.70 | 8.72 | 8.70 | 8.70 | 8.61 | -0.41% | - |
| Sep 24, 2025 | 8.65 | 8.73 | 8.65 | 8.73 | 8.64 | 0.95% | - |
| Sep 23, 2025 | 8.57 | 8.65 | 8.57 | 8.65 | 8.56 | 1.24% | - |
| Sep 22, 2025 | 8.60 | 8.60 | 8.52 | 8.54 | 8.46 | -2.02% | 998 |
| Sep 19, 2025 | 8.55 | 8.72 | 8.55 | 8.72 | 8.63 | 2.17% | - |
| Sep 18, 2025 | 8.63 | 8.63 | 8.47 | 8.54 | 8.45 | 1.51% | - |
| Sep 17, 2025 | 8.42 | 8.42 | 8.41 | 8.41 | 8.32 | -1.06% | - |
| Sep 16, 2025 | 8.54 | 8.54 | 8.50 | 8.50 | 8.41 | -1.13% | - |
| Sep 15, 2025 | 8.57 | 8.61 | 8.57 | 8.60 | 8.51 | 1.82% | 118 |
| Sep 12, 2025 | 8.56 | 8.56 | 8.42 | 8.44 | 8.35 | -1.04% | 800 |
| Sep 11, 2025 | 8.43 | 8.53 | 8.43 | 8.53 | 8.44 | 0.88% | 1,041 |
| Sep 10, 2025 | 8.36 | 8.46 | 8.36 | 8.46 | 8.37 | 2.93% | - |
| Sep 9, 2025 | 8.26 | 8.26 | 8.19 | 8.22 | 8.13 | 0.09% | - |
| Sep 8, 2025 | 8.05 | 8.22 | 8.05 | 8.21 | 8.12 | -0.07% | - |
| Sep 5, 2025 | 8.20 | 8.21 | 8.19 | 8.21 | 8.13 | 0.83% | - |