Banco Santander Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
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