Banco Santander Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 4, 2026	11.46	11.64	11.38	11.63	-	5.39%	21,637,977
Mar 3, 2026	10.93	11.31	10.77	11.03	11.03	-7.78%	36,633,708
Mar 2, 2026	11.90	12.08	11.83	11.96	11.96	-3.24%	18,654,007
Feb 27, 2026	12.82	12.87	12.27	12.36	12.36	-4.48%	24,875,717
Feb 26, 2026	13.06	13.13	12.81	12.94	12.94	-2.04%	20,087,874
Feb 25, 2026	12.93	13.24	12.89	13.21	13.21	5.60%	16,291,283
Feb 24, 2026	12.40	12.54	12.38	12.51	12.51	-1.73%	15,706,285
Feb 23, 2026	13.13	13.19	12.63	12.73	12.73	-0.16%	18,134,551
Feb 20, 2026	12.54	12.77	12.48	12.75	12.75	3.07%	14,167,029
Feb 19, 2026	12.39	12.46	12.30	12.37	12.37	-1.28%	9,668,009
Feb 18, 2026	12.59	12.67	12.46	12.53	12.53	1.79%	10,985,474
Feb 17, 2026	12.18	12.32	12.15	12.31	12.31	3.79%	10,904,040
Feb 13, 2026	11.89	11.92	11.74	11.86	11.86	-1.58%	15,651,840
Feb 12, 2026	12.44	12.49	11.94	12.05	12.05	-2.51%	17,273,660
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