Banco Santander Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 2, 2026	42.90	43.10	42.62	43.10	43.10	0.45%	1,343
Dec 30, 2025	42.60	43.00	42.30	42.91	42.91	0.87%	1,144
Dec 29, 2025	42.25	42.63	42.25	42.54	42.54	0.67%	961
Dec 23, 2025	42.29	42.29	41.99	42.25	42.25	-0.08%	2,163
Dec 22, 2025	42.37	42.40	42.11	42.29	42.29	-0.20%	1,443
Dec 19, 2025	42.00	42.37	42.00	42.37	42.37	0.88%	10,629
Dec 18, 2025	41.69	42.00	41.61	42.00	42.00	0.25%	1,613
Dec 17, 2025	41.55	42.00	41.55	41.90	41.90	0.52%	386
Dec 16, 2025	42.41	42.41	41.65	41.68	41.68	-0.22%	177
Dec 15, 2025	44.80	44.80	41.50	41.77	41.77	1.38%	1,457
Dec 12, 2025	41.47	41.84	41.20	41.20	41.20	-0.64%	1,424
Dec 11, 2025	40.55	41.47	40.30	41.47	41.47	1.88%	822
Dec 10, 2025	40.41	40.70	40.22	40.70	40.70	0.77%	733
Dec 9, 2025	40.00	40.50	40.00	40.39	40.39	1.23%	5,200
Dec 8, 2025	40.56	40.56	39.82	39.90	39.90	-1.63%	943
Dec 5, 2025	40.70	40.80	40.15	40.56	40.56	1.02%	309
Dec 4, 2025	39.95	40.15	39.56	40.15	40.15	0.50%	146
Dec 3, 2025	40.20	40.20	39.95	39.95	39.95	-0.50%	695
Dec 2, 2025	40.00	40.41	39.80	40.15	40.15	2.66%	11,540
Dec 1, 2025	41.00	41.00	39.11	39.11	39.11	-0.03%	1,562
Nov 28, 2025	39.00	39.41	39.00	39.12	39.12	0.67%	1,050
Nov 27, 2025	38.95	39.26	38.75	38.86	38.86	0.12%	7,943
Nov 26, 2025	38.95	38.95	38.60	38.82	38.82	0.69%	398
Nov 25, 2025	37.00	38.55	37.00	38.55	38.55	1.54%	19
Nov 24, 2025	38.95	38.95	37.33	37.97	37.97	2.03%	256
Nov 21, 2025	36.99	37.28	36.97	37.21	37.21	-1.40%	1,196
Nov 20, 2025	38.27	38.27	37.74	37.74	37.74	0.37%	235
Nov 19, 2025	36.90	37.87	36.90	37.60	37.60	1.69%	10,723
Nov 18, 2025	38.00	38.00	36.98	36.98	36.98	-4.53%	584
Nov 17, 2025	41.00	41.00	38.73	38.73	38.73	-1.21%	538
Nov 14, 2025	40.73	40.73	39.20	39.21	39.21	-3.74%	1,517
Nov 13, 2025	40.50	40.87	40.50	40.73	40.73	0.57%	1,814
Nov 12, 2025	40.00	40.50	39.00	40.50	40.50	3.90%	5,689
Nov 10, 2025	40.00	40.00	38.50	38.98	38.98	2.54%	850
Nov 7, 2025	38.20	38.20	38.02	38.02	38.02	-0.20%	52
Nov 6, 2025	36.80	38.47	36.80	38.09	38.09	1.57%	1,941
Nov 5, 2025	40.00	40.00	37.50	37.50	37.50	-0.35%	4,301
Nov 4, 2025	37.20	37.63	36.88	37.63	37.63	0.86%	1,356
Nov 3, 2025	36.89	38.13	36.89	37.31	37.31	1.15%	2,384
Oct 31, 2025	40.00	40.00	36.89	36.89	36.89	0.23%	592
Oct 30, 2025	37.51	37.70	36.39	36.80	36.80	-2.46%	911
Oct 29, 2025	36.34	38.00	36.34	37.73	37.34	3.82%	8,097
Oct 28, 2025	36.34	36.34	36.32	36.34	35.96	1.21%	267
Oct 27, 2025	36.03	36.10	35.52	35.91	35.53	2.57%	423
Oct 24, 2025	35.80	35.80	35.01	35.01	34.64	-2.82%	134
Oct 23, 2025	35.45	36.02	35.45	36.02	35.64	1.61%	50
Oct 22, 2025	35.45	36.02	35.45	35.45	35.08	0.01%	3,496
Oct 21, 2025	36.60	36.60	35.45	35.45	35.07	-1.69%	412
Oct 20, 2025	37.00	37.00	35.45	36.06	35.68	2.52%	1,136
Oct 17, 2025	36.00	36.00	35.00	35.17	34.80	-2.31%	2,159