Banco Santander Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 6, 2026	42.00	42.00	40.40	40.68	40.68	-3.32%	1,207
Mar 5, 2026	43.44	43.44	41.85	42.08	42.08	-1.92%	2,005
Mar 4, 2026	40.20	42.90	40.20	42.90	42.90	5.82%	3,824
Mar 3, 2026	43.30	43.30	40.50	40.54	40.54	-6.67%	4,785
Mar 2, 2026	45.20	45.20	43.44	43.44	43.44	-4.75%	6,240
Feb 27, 2026	47.00	47.00	45.44	45.60	45.60	-2.98%	2,191
Feb 26, 2026	46.50	47.40	46.50	47.00	47.00	0.64%	524
Feb 25, 2026	47.00	47.00	45.55	46.70	46.70	3.43%	3,362
Feb 24, 2026	47.21	47.21	44.85	45.15	45.15	-2.90%	2,466
Feb 23, 2026	45.60	47.25	45.60	46.50	46.50	2.38%	5,673
Feb 20, 2026	45.30	45.42	44.68	45.42	45.42	1.67%	3,363
Feb 19, 2026	45.10	45.60	44.68	44.68	44.68	-0.94%	393
Feb 18, 2026	44.50	45.60	44.50	45.10	45.10	2.30%	1,083
Feb 17, 2026	43.68	44.09	43.35	44.09	44.09	0.93%	870
Feb 16, 2026	43.68	43.70	43.26	43.68	43.68	2.52%	890
Feb 13, 2026	43.70	43.70	42.21	42.61	42.61	-2.51%	3,727
Feb 12, 2026	44.90	44.94	43.61	43.70	43.70	-1.13%	3,326
Feb 11, 2026	46.00	46.00	44.20	44.20	44.20	-3.70%	4,778
Feb 10, 2026	45.88	46.45	45.85	45.90	45.90	0.75%	1,092
Feb 9, 2026	45.00	46.12	45.00	45.56	45.56	1.27%	2,011
Feb 6, 2026	45.00	45.00	43.69	44.99	44.99	0.87%	5,156
Feb 5, 2026	45.64	45.64	44.22	44.60	44.60	-1.98%	4,092
Feb 4, 2026	47.00	47.00	44.93	45.50	45.50	-2.99%	12,259
Feb 3, 2026	48.70	48.70	46.70	46.90	46.90	1.68%	4,150
Feb 2, 2026	46.00	46.59	45.11	46.13	46.13	0.74%	2,949
Jan 30, 2026	45.00	45.79	44.90	45.79	45.79	1.65%	3,587
Jan 29, 2026	48.10	48.10	44.47	45.04	45.04	0.02%	2,500
Jan 28, 2026	46.00	46.00	44.05	45.03	45.03	-1.07%	4,263
Jan 27, 2026	46.00	46.00	45.10	45.52	45.52	1.82%	1,642
Jan 26, 2026	44.07	45.11	44.07	44.70	44.70	0.79%	4,690
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