Banco Santander Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 4, 2026	10.62	10.87	10.61	10.73	10.73	-3.56%	4,995
Feb 3, 2026	11.23	11.23	11.08	11.13	11.13	1.70%	200
Feb 2, 2026	10.69	10.94	10.69	10.94	10.94	1.02%	550
Jan 30, 2026	10.70	10.83	10.70	10.83	10.83	0.06%	-
Jan 29, 2026	10.76	10.82	10.60	10.82	10.82	1.83%	-
Jan 28, 2026	10.74	10.74	10.56	10.63	10.63	-1.43%	-
Jan 27, 2026	10.69	10.78	10.62	10.78	10.78	1.41%	-
Jan 26, 2026	10.50	10.65	10.50	10.63	10.63	1.45%	-
Jan 23, 2026	10.55	10.57	10.48	10.48	10.48	-0.63%	-
Jan 22, 2026	10.49	10.55	10.43	10.55	10.55	2.85%	-
Jan 21, 2026	10.26	10.26	10.18	10.26	10.26	-0.23%	-
Jan 20, 2026	10.39	10.39	10.28	10.28	10.28	-2.00%	-
Jan 19, 2026	10.32	10.49	10.30	10.49	10.49	0.33%	-
Jan 16, 2026	10.47	10.47	10.42	10.46	10.46	-1.02%	-
Jan 15, 2026	10.48	10.59	10.48	10.56	10.56	0.19%	100
Jan 14, 2026	10.50	10.56	10.46	10.54	10.54	0.73%	-
Jan 13, 2026	10.49	10.49	10.38	10.47	10.47	2.11%	1
Jan 12, 2026	10.16	10.25	10.12	10.25	10.25	0.39%	1,149
Jan 9, 2026	10.29	10.29	10.20	10.21	10.21	0.24%	-
Jan 8, 2026	10.06	10.23	10.06	10.19	10.19	0.47%	-
Jan 7, 2026	10.26	10.26	10.14	10.14	10.14	-2.14%	1
Jan 6, 2026	10.41	10.41	10.26	10.36	10.36	1.09%	-
Jan 5, 2026	10.30	10.30	10.23	10.25	10.25	0.59%	-
Jan 2, 2026	9.95	10.19	9.95	10.19	10.19	0.77%	-
Dec 30, 2025	9.99	10.11	9.99	10.11	10.11	1.00%	-
Dec 29, 2025	10.01	10.02	10.01	10.01	10.01	0.66%	-
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%	-