Banco Santander, S.A. (VIE:SAN)
Austria · Delayed Price · Currency is EUR 8.85
+0.15 (1.75%)
At close: Sep 26, 2025
Banco Santander Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 8.74 | 8.85 | 8.74 | 8.85 | 8.85 | 1.75% | - |
| Sep 25, 2025 | 8.70 | 8.72 | 8.70 | 8.70 | 8.70 | -0.41% | - |
| Sep 24, 2025 | 8.65 | 8.73 | 8.65 | 8.73 | 8.73 | 0.95% | - |
| Sep 23, 2025 | 8.57 | 8.65 | 8.57 | 8.65 | 8.65 | 1.24% | - |
| Sep 22, 2025 | 8.60 | 8.60 | 8.52 | 8.54 | 8.54 | -2.02% | 998 |
| Sep 19, 2025 | 8.55 | 8.72 | 8.55 | 8.72 | 8.72 | 2.17% | - |
| Sep 18, 2025 | 8.63 | 8.63 | 8.47 | 8.54 | 8.54 | 1.51% | - |
| Sep 17, 2025 | 8.42 | 8.42 | 8.41 | 8.41 | 8.41 | -1.06% | - |
| Sep 16, 2025 | 8.54 | 8.54 | 8.50 | 8.50 | 8.50 | -1.13% | - |
| Sep 15, 2025 | 8.57 | 8.61 | 8.57 | 8.60 | 8.60 | 1.82% | 118 |
| Sep 12, 2025 | 8.56 | 8.56 | 8.42 | 8.44 | 8.44 | -1.04% | 800 |
| Sep 11, 2025 | 8.43 | 8.53 | 8.43 | 8.53 | 8.53 | 0.88% | 1,041 |
| Sep 10, 2025 | 8.36 | 8.46 | 8.36 | 8.46 | 8.46 | 2.93% | - |
| Sep 9, 2025 | 8.26 | 8.26 | 8.19 | 8.22 | 8.22 | 0.09% | - |
| Sep 8, 2025 | 8.05 | 8.22 | 8.05 | 8.21 | 8.21 | -0.07% | - |
| Sep 5, 2025 | 8.20 | 8.21 | 8.19 | 8.21 | 8.21 | 0.83% | - |
| Sep 4, 2025 | 8.07 | 8.15 | 8.06 | 8.15 | 8.15 | 1.05% | - |
| Sep 3, 2025 | 8.04 | 8.06 | 8.04 | 8.06 | 8.06 | 0.21% | - |
| Sep 2, 2025 | 8.30 | 8.30 | 8.01 | 8.04 | 8.04 | -1.17% | - |
| Sep 1, 2025 | 8.18 | 8.18 | 8.13 | 8.14 | 8.14 | -0.15% | - |
| Aug 29, 2025 | 8.18 | 8.18 | 8.05 | 8.15 | 8.15 | -0.78% | - |
| Aug 28, 2025 | 8.13 | 8.22 | 8.13 | 8.22 | 8.22 | 1.68% | - |
| Aug 27, 2025 | 8.18 | 8.18 | 8.04 | 8.08 | 8.08 | -0.99% | - |
| Aug 26, 2025 | 8.15 | 8.16 | 8.13 | 8.16 | 8.16 | -1.83% | 2 |
| Aug 25, 2025 | 8.28 | 8.31 | 8.28 | 8.31 | 8.31 | 0.51% | 61 |
| Aug 22, 2025 | 8.33 | 8.33 | 8.27 | 8.27 | 8.27 | 0.34% | - |
| Aug 21, 2025 | 8.19 | 8.24 | 8.14 | 8.24 | 8.24 | 1.30% | - |
| Aug 20, 2025 | 8.18 | 8.18 | 8.14 | 8.14 | 8.14 | -1.31% | 1 |
| Aug 19, 2025 | 8.24 | 8.30 | 8.24 | 8.24 | 8.24 | 0.65% | 1 |
| Aug 18, 2025 | 8.19 | 8.19 | 8.13 | 8.19 | 8.19 | -1.05% | - |
| Aug 15, 2025 | 8.29 | 8.29 | 8.26 | 8.28 | 8.28 | 1.55% | - |
| Aug 14, 2025 | 8.15 | 8.18 | 8.15 | 8.15 | 8.15 | 0.16% | - |
| Aug 13, 2025 | 8.06 | 8.14 | 8.06 | 8.14 | 8.14 | 1.52% | 100 |
| Aug 12, 2025 | 8.02 | 8.02 | 7.97 | 8.02 | 8.02 | 1.20% | 3 |
| Aug 11, 2025 | 7.97 | 7.97 | 7.84 | 7.92 | 7.92 | -0.10% | - |
| Aug 8, 2025 | 7.80 | 7.93 | 7.80 | 7.93 | 7.93 | 0.14% | 528 |
| Aug 7, 2025 | 7.65 | 7.92 | 7.65 | 7.92 | 7.92 | 4.25% | 1,337 |
| Aug 6, 2025 | 7.51 | 7.60 | 7.51 | 7.60 | 7.60 | 1.12% | 1,457 |
| Aug 5, 2025 | 7.49 | 7.51 | 7.41 | 7.51 | 7.51 | 0.94% | 1 |
| Aug 4, 2025 | 7.41 | 7.44 | 7.41 | 7.44 | 7.44 | 2.61% | 1,449 |
| Aug 1, 2025 | 7.43 | 7.43 | 7.25 | 7.25 | 7.25 | -4.28% | - |
| Jul 31, 2025 | 7.64 | 7.64 | 7.58 | 7.58 | 7.58 | -1.19% | - |
| Jul 30, 2025 | 7.53 | 7.67 | 7.53 | 7.67 | 7.67 | -1.25% | 137 |
| Jul 29, 2025 | 7.63 | 7.80 | 7.63 | 7.77 | 7.77 | 1.56% | 1,442 |
| Jul 28, 2025 | 7.71 | 7.72 | 7.65 | 7.65 | 7.65 | 0.67% | - |
| Jul 25, 2025 | 7.52 | 7.60 | 7.52 | 7.60 | 7.60 | 0.54% | 425 |
| Jul 24, 2025 | 7.52 | 7.55 | 7.52 | 7.55 | 7.55 | 3.00% | 11 |
| Jul 23, 2025 | 7.29 | 7.34 | 7.29 | 7.33 | 7.33 | 1.78% | - |
| Jul 22, 2025 | 7.26 | 7.27 | 7.21 | 7.21 | 7.21 | 0.07% | 100 |
| Jul 21, 2025 | 7.23 | 7.23 | 7.20 | 7.20 | 7.20 | -0.83% | - |