Banco Santander Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 5, 2025	11.11	11.15	10.92	10.97	10.97	-0.63%	2,537,199
Dec 4, 2025	10.96	11.08	10.95	11.04	11.04	1.01%	1,759,403
Dec 3, 2025	11.01	11.05	10.82	10.93	10.93	-0.64%	2,448,683
Dec 2, 2025	10.93	11.03	10.89	11.00	11.00	1.57%	3,850,807
Dec 1, 2025	10.72	10.88	10.72	10.83	10.83	0.93%	3,215,287
Nov 28, 2025	10.71	10.75	10.69	10.73	10.73	0.47%	1,126,922
Nov 26, 2025	10.57	10.71	10.57	10.68	10.68	2.10%	2,141,048
Nov 25, 2025	10.44	10.48	10.40	10.46	10.46	3.16%	2,315,908
Nov 24, 2025	10.16	10.27	10.10	10.14	10.14	-0.29%	2,489,712
Nov 21, 2025	10.18	10.22	10.09	10.17	10.17	1.09%	3,449,621
Nov 20, 2025	10.36	10.42	10.05	10.06	10.06	-2.14%	3,656,485
Nov 19, 2025	10.30	10.36	10.23	10.28	10.28	1.08%	2,236,691
Nov 18, 2025	10.17	10.22	10.10	10.17	10.17	-2.21%	3,850,816
Nov 17, 2025	10.56	10.57	10.35	10.40	10.40	-3.26%	4,421,855
Nov 14, 2025	10.76	10.80	10.72	10.75	10.75	-1.65%	4,456,729
Nov 13, 2025	11.11	11.13	10.89	10.93	10.93	-0.91%	3,174,026
Nov 12, 2025	11.00	11.08	11.00	11.03	11.03	2.41%	3,454,491
Nov 11, 2025	10.70	10.81	10.70	10.77	10.77	1.13%	3,173,052
Nov 10, 2025	10.49	10.66	10.48	10.65	10.65	2.90%	3,099,853
Nov 7, 2025	10.24	10.36	10.18	10.35	10.35	0.58%	2,826,681
Nov 6, 2025	10.31	10.36	10.28	10.29	10.29	0.68%	2,724,048
Nov 5, 2025	10.09	10.24	10.05	10.22	10.22	2.10%	3,448,354
Nov 4, 2025	10.02	10.13	9.96	10.01	10.01	-1.67%	3,994,290
Nov 3, 2025	10.19	10.22	10.16	10.18	10.18	0.30%	2,492,530
Oct 31, 2025	10.14	10.20	10.09	10.15	10.15	-0.88%	2,614,483
Oct 30, 2025	10.15	10.33	10.13	10.24	10.15	-1.06%	3,190,781
Oct 29, 2025	10.35	10.47	10.29	10.35	10.25	2.88%	3,020,056
Oct 28, 2025	9.95	10.09	9.94	10.06	9.97	1.93%	3,539,621
Oct 27, 2025	9.88	9.95	9.85	9.87	9.78	2.07%	3,513,936
Oct 24, 2025	9.68	9.75	9.66	9.67	9.58	-0.31%	2,544,456
Oct 23, 2025	9.84	9.85	9.69	9.70	9.61	-0.72%	2,864,786
Oct 22, 2025	9.76	9.78	9.66	9.77	9.68	1.24%	2,927,396
Oct 21, 2025	9.82	9.82	9.62	9.65	9.56	-2.23%	3,912,155
Oct 20, 2025	9.84	9.89	9.82	9.87	9.78	1.02%	2,486,266
Oct 17, 2025	9.73	9.82	9.66	9.77	9.68	-1.31%	2,957,765
Oct 16, 2025	9.89	10.02	9.84	9.90	9.81	0.30%	4,593,906
Oct 15, 2025	9.94	9.98	9.78	9.87	9.78	-0.60%	2,133,969
Oct 14, 2025	9.87	9.99	9.82	9.93	9.84	-1.10%	4,206,364
Oct 13, 2025	9.96	10.07	9.91	10.04	9.95	2.97%	4,254,276
Oct 10, 2025	10.05	10.09	9.72	9.75	9.66	-1.91%	4,004,606
Oct 9, 2025	10.07	10.07	9.93	9.94	9.85	-1.68%	2,324,011
Oct 8, 2025	10.11	10.23	10.08	10.11	10.02	1.40%	3,188,313
Oct 7, 2025	10.10	10.11	9.96	9.97	9.88	-1.38%	4,501,334
Oct 6, 2025	10.27	10.30	10.08	10.11	10.02	-1.75%	5,424,096
Oct 3, 2025	10.33	10.34	10.25	10.29	10.19	1.28%	2,629,215
Oct 2, 2025	10.32	10.34	10.12	10.16	10.07	-2.50%	3,314,892
Oct 1, 2025	10.44	10.46	10.35	10.42	10.32	-0.57%	2,416,652
Sep 30, 2025	10.37	10.50	10.36	10.48	10.38	1.85%	2,485,830
Sep 29, 2025	10.38	10.40	10.25	10.29	10.19	-0.87%	2,920,702
Sep 26, 2025	10.34	10.40	10.33	10.38	10.28	1.57%	2,605,239