Banco Santander Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 11, 2026	12.63	12.67	12.17	12.36	12.36	-2.91%	16,519,635
Feb 10, 2026	13.01	13.03	12.60	12.73	12.73	-0.55%	12,786,265
Feb 9, 2026	12.77	12.86	12.68	12.80	12.80	0.71%	16,727,178
Feb 6, 2026	12.48	12.72	12.46	12.71	12.71	3.92%	25,297,639
Feb 5, 2026	12.33	12.49	12.12	12.23	12.23	-1.61%	33,564,557
Feb 4, 2026	12.75	12.77	12.21	12.43	12.43	1.64%	52,861,616
Feb 3, 2026	13.03	13.11	11.82	12.23	12.23	-6.36%	60,995,173
Feb 2, 2026	12.86	13.07	12.86	13.06	13.06	2.43%	3,055,565
Jan 30, 2026	12.86	12.90	12.67	12.75	12.75	-0.47%	4,061,968
Jan 29, 2026	12.93	12.93	12.59	12.81	12.81	1.03%	4,204,084
Jan 28, 2026	12.69	12.75	12.59	12.68	12.68	-2.84%	4,134,806
Jan 27, 2026	12.86	13.05	12.78	13.05	13.05	3.00%	4,364,075
Jan 26, 2026	12.57	12.68	12.57	12.67	12.67	2.18%	2,433,799
Jan 23, 2026	12.30	12.40	12.24	12.40	12.40	-0.24%	2,726,989
Jan 22, 2026	12.31	12.48	12.23	12.43	12.43	2.05%	3,415,390
Jan 21, 2026	12.00	12.22	11.95	12.18	12.18	2.01%	3,806,151
Jan 20, 2026	12.03	12.15	11.90	11.94	11.94	-2.37%	4,556,031
Jan 16, 2026	12.11	12.23	12.07	12.23	12.23	0.99%	3,231,557
Jan 15, 2026	12.19	12.29	12.11	12.11	12.11	-0.90%	3,948,990
Jan 14, 2026	12.31	12.31	12.19	12.22	12.22	0.25%	4,428,022
Jan 13, 2026	12.25	12.29	12.15	12.19	12.19	0.41%	3,973,954
Jan 12, 2026	11.95	12.14	11.95	12.14	12.14	2.19%	3,504,812
Jan 9, 2026	11.88	11.93	11.79	11.88	11.88	-0.42%	2,645,515
Jan 8, 2026	11.84	11.93	11.84	11.93	11.93	1.10%	3,760,619
Jan 7, 2026	11.85	11.86	11.76	11.80	11.80	-1.09%	3,415,000
Jan 6, 2026	12.13	12.13	11.89	11.93	11.93	-1.32%	6,622,232
Jan 5, 2026	11.97	12.12	11.95	12.09	12.09	0.17%	2,447,002
Jan 2, 2026	11.94	12.09	11.93	12.07	12.07	2.90%	3,631,104
Dec 31, 2025	11.80	11.85	11.73	11.73	11.73	-0.93%	1,474,060
Dec 30, 2025	11.87	11.93	11.82	11.84	11.84	1.37%	2,781,801
Dec 29, 2025	11.79	11.81	11.68	11.68	11.68	-1.10%	2,866,668
Dec 26, 2025	11.90	11.92	11.79	11.81	11.81	-0.59%	2,236,056
Dec 24, 2025	11.85	11.88	11.81	11.88	11.88	0.51%	1,041,934
Dec 23, 2025	11.70	11.84	11.70	11.82	11.82	0.85%	2,263,043
Dec 22, 2025	11.70	11.75	11.67	11.72	11.72	0.17%	2,110,129
Dec 19, 2025	11.78	11.78	11.66	11.70	11.70	0.34%	3,406,838
Dec 18, 2025	11.67	11.74	11.60	11.66	11.66	0.87%	2,771,024
Dec 17, 2025	11.57	11.66	11.54	11.56	11.56	0.43%	2,433,549
Dec 16, 2025	11.60	11.64	11.49	11.51	11.51	-0.78%	2,317,256
Dec 15, 2025	11.55	11.62	11.53	11.60	11.60	2.11%	2,105,172
Dec 12, 2025	11.53	11.57	11.29	11.36	11.36	-1.22%	2,640,589
Dec 11, 2025	11.46	11.53	11.44	11.50	11.50	1.77%	4,230,584
Dec 10, 2025	11.08	11.32	11.08	11.30	11.30	2.63%	3,607,079
Dec 9, 2025	11.05	11.13	10.96	11.01	11.01	-	2,366,824
Dec 8, 2025	11.00	11.04	10.94	11.01	11.01	0.36%	2,789,836
Dec 5, 2025	11.11	11.15	10.92	10.97	10.97	-0.63%	2,539,295
Dec 4, 2025	10.96	11.08	10.95	11.04	11.04	1.01%	1,824,533
Dec 3, 2025	11.01	11.05	10.82	10.93	10.93	-0.64%	2,448,792
Dec 2, 2025	10.93	11.03	10.89	11.00	11.00	1.57%	3,861,290
Dec 1, 2025	10.72	10.88	10.72	10.83	10.83	0.93%	3,215,613