Banco Santander Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 2, 2026	14.11	14.18	13.86	13.95	13.95	1.01%	8,853,815
Jul 1, 2026	13.63	13.90	13.60	13.81	13.81	0.07%	11,172,952
Jun 30, 2026	13.58	13.83	13.54	13.80	13.80	1.10%	6,113,957
Jun 29, 2026	13.50	13.65	13.45	13.65	13.65	1.94%	7,019,289
Jun 26, 2026	13.45	13.49	13.32	13.39	13.39	0.07%	6,961,212
Jun 25, 2026	13.41	13.54	13.35	13.38	13.38	0.07%	6,254,638
Jun 24, 2026	13.50	13.51	13.31	13.37	13.37	-1.69%	5,777,003
Jun 23, 2026	13.51	13.62	13.48	13.60	13.60	-0.80%	7,047,471
Jun 22, 2026	13.70	13.75	13.65	13.71	13.71	1.56%	6,042,718
Jun 18, 2026	13.61	13.67	13.50	13.50	13.50	1.28%	11,164,472
Jun 17, 2026	13.66	13.78	13.30	13.33	13.33	-0.37%	15,253,973
Jun 16, 2026	13.38	13.48	13.37	13.38	13.38	1.83%	6,061,205
Jun 15, 2026	13.27	13.30	13.14	13.14	13.14	2.10%	8,111,295
Jun 12, 2026	12.61	12.88	12.53	12.87	12.87	2.47%	8,246,393
Jun 11, 2026	12.05	12.58	12.00	12.56	12.56	5.37%	10,949,569
Jun 10, 2026	12.14	12.21	11.91	11.92	11.92	-2.85%	10,311,806
Jun 9, 2026	12.39	12.42	11.99	12.27	12.27	0.90%	10,884,043
Jun 8, 2026	12.28	12.33	12.11	12.16	12.16	0.08%	6,131,529
Jun 5, 2026	12.40	12.42	12.09	12.15	12.15	-2.57%	7,973,779
Jun 4, 2026	12.41	12.49	12.39	12.47	12.47	2.55%	4,909,627
Jun 3, 2026	12.39	12.39	12.15	12.16	12.16	-2.01%	7,491,161
Jun 2, 2026	12.38	12.52	12.37	12.41	12.41	0.57%	7,457,988
Jun 1, 2026	12.24	12.41	12.17	12.34	12.34	-1.12%	10,540,307
May 29, 2026	12.51	12.61	12.40	12.48	12.48	0.56%	10,036,314
May 28, 2026	12.36	12.54	12.30	12.41	12.41	-1.43%	6,734,423
May 27, 2026	12.68	12.72	12.53	12.59	12.59	0.80%	7,250,900
May 26, 2026	12.48	12.54	12.33	12.49	12.49	3.74%	10,577,614
May 22, 2026	12.22	12.25	12.01	12.04	12.04	-2.35%	13,200,151
May 21, 2026	12.05	12.36	12.01	12.33	12.33	-0.40%	18,555,652
May 20, 2026	11.87	12.44	11.87	12.38	12.38	5.09%	9,342,220
May 19, 2026	11.82	11.89	11.76	11.78	11.78	-0.67%	5,896,203
May 18, 2026	11.83	11.95	11.70	11.86	11.86	1.02%	6,355,627
May 15, 2026	11.70	11.78	11.65	11.74	11.74	-0.84%	4,989,951
May 14, 2026	11.87	11.93	11.81	11.84	11.84	-0.84%	5,002,754
May 13, 2026	11.78	12.01	11.77	11.94	11.94	-0.67%	6,670,722
May 12, 2026	11.93	12.03	11.87	12.02	12.02	-0.91%	6,342,464
May 11, 2026	12.26	12.26	12.10	12.13	12.13	-1.22%	5,945,176
May 8, 2026	12.32	12.36	12.20	12.28	12.28	0.82%	5,988,826
May 7, 2026	12.51	12.52	12.14	12.18	12.18	-1.77%	6,624,539
May 6, 2026	12.40	12.47	12.32	12.40	12.40	4.38%	7,545,903
May 5, 2026	11.75	11.88	11.70	11.88	11.88	2.86%	5,717,631
May 4, 2026	11.77	11.82	11.51	11.55	11.55	-3.46%	11,508,534
May 1, 2026	12.19	12.28	12.03	12.07	11.96	-0.98%	5,806,915
Apr 30, 2026	12.01	12.28	11.96	12.19	12.08	1.75%	8,714,358
Apr 29, 2026	12.23	12.26	11.96	11.98	11.88	-0.75%	7,036,717
Apr 28, 2026	12.08	12.18	12.03	12.07	11.96	0.58%	7,402,222
Apr 27, 2026	11.98	12.07	11.97	12.00	11.89	0.33%	4,694,945
Apr 24, 2026	11.86	12.02	11.84	11.96	11.86	0.59%	7,618,555
Apr 23, 2026	12.03	12.11	11.74	11.89	11.79	-3.02%	7,412,300
Apr 22, 2026	12.40	12.42	12.23	12.26	12.15	-0.57%	5,565,039