Banco Santander Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 23, 2026	44.30	44.79	44.30	44.35	44.35	0.11%	518
Jan 22, 2026	44.00	44.49	43.63	44.30	44.30	0.68%	12,759
Jan 21, 2026	43.70	44.00	43.00	44.00	44.00	0.69%	1,040
Jan 20, 2026	45.20	45.20	43.29	43.70	43.70	-1.35%	1,338
Jan 19, 2026	44.49	44.58	43.69	44.30	44.30	-0.43%	9,958
Jan 16, 2026	44.70	44.70	44.01	44.49	44.49	-0.02%	744
Jan 15, 2026	44.60	44.70	44.40	44.50	44.50	0.23%	855
Jan 14, 2026	44.30	44.50	43.98	44.40	44.40	0.23%	18,778
Jan 13, 2026	43.65	44.39	43.65	44.30	44.30	1.49%	1,319
Jan 12, 2026	43.20	43.65	42.00	43.65	43.65	1.04%	3,109
Jan 9, 2026	43.48	43.48	43.00	43.20	43.20	0.70%	256
Jan 8, 2026	42.65	43.01	42.60	42.90	42.90	0.59%	1,955
Jan 7, 2026	43.70	43.70	42.60	42.65	42.65	-2.40%	3,314
Jan 5, 2026	43.10	43.74	43.00	43.70	43.70	1.39%	7,140
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