Banco Santander Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 2, 2026	11.46	11.62	11.44	11.46	11.46	2.41%	10,925,232
Oct 30, 2026	11.38	11.39	11.12	11.19	11.19	-3.92%	10,252,105
Oct 29, 2026	11.71	11.82	11.66	11.75	11.65	0.51%	11,976,818
Oct 28, 2026	12.00	12.03	11.63	11.69	11.59	-6.26%	14,878,050
Oct 27, 2026	12.39	12.50	12.33	12.47	12.36	0.81%	8,779,945
Oct 26, 2026	12.39	12.44	12.25	12.37	12.26	-3.66%	14,260,756
Oct 23, 2026	12.75	12.89	12.66	12.84	12.73	-0.47%	6,689,481
Oct 22, 2026	12.93	13.03	12.82	12.90	12.79	-2.93%	6,706,037
Oct 21, 2026	13.37	13.42	13.21	13.29	13.17	1.22%	5,885,124
Oct 20, 2026	13.02	13.34	13.02	13.13	13.01	0.84%	6,638,700
Oct 19, 2026	13.12	13.18	12.99	13.02	12.90	-2.11%	4,369,200
Oct 16, 2026	13.55	13.58	13.24	13.30	13.18	-1.19%	5,325,440
Oct 15, 2026	13.42	13.48	13.29	13.46	13.34	0.37%	6,674,502
Oct 14, 2026	13.46	13.51	13.32	13.41	13.29	-1.03%	9,198,473
Oct 13, 2026	13.71	13.74	13.50	13.55	13.43	0.52%	9,812,073
Oct 12, 2026	13.51	13.66	13.48	13.48	13.36	-0.07%	5,758,749
Oct 9, 2026	13.55	13.57	13.40	13.49	13.37	0.07%	7,354,758
Oct 8, 2026	13.50	13.53	13.28	13.48	13.36	-1.32%	10,644,641
Oct 7, 2026	13.46	13.74	13.44	13.66	13.54	-2.50%	10,858,058
Oct 6, 2026	14.03	14.09	14.00	14.01	13.89	0.79%	10,238,694
Oct 5, 2026	13.60	13.93	13.57	13.90	13.78	4.04%	20,934,183
Oct 2, 2026	13.15	13.37	13.11	13.36	13.24	0.60%	6,533,054
Oct 1, 2026	13.60	13.65	13.17	13.28	13.16	-3.98%	10,209,337
Sep 30, 2026	14.04	14.09	13.81	13.83	13.71	-2.54%	6,468,886
Sep 29, 2026	14.24	14.24	14.07	14.19	14.06	-0.21%	6,066,337
Sep 28, 2026	14.23	14.38	14.14	14.22	14.09	-1.39%	8,123,104
Sep 25, 2026	14.37	14.46	14.24	14.42	14.29	0.98%	7,995,412
Sep 24, 2026	14.30	14.37	14.16	14.28	14.15	0.56%	8,726,817
Sep 23, 2026	14.45	14.45	14.19	14.20	14.07	-2.00%	7,438,111
Sep 22, 2026	14.68	14.71	14.43	14.49	14.36	-0.89%	8,726,297
Sep 21, 2026	14.59	14.64	14.53	14.62	14.49	2.17%	6,225,181
Sep 18, 2026	14.42	14.46	14.30	14.31	14.18	-3.44%	5,254,510
Sep 17, 2026	14.77	14.85	14.69	14.82	14.69	2.92%	6,805,475
Sep 16, 2026	14.57	14.70	14.30	14.40	14.27	-1.71%	6,214,352
Sep 15, 2026	14.68	14.71	14.54	14.65	14.52	-0.61%	6,850,087
Sep 14, 2026	14.61	14.81	14.54	14.74	14.61	-1.47%	9,659,969
Sep 11, 2026	14.90	14.96	14.79	14.96	14.83	2.26%	6,576,632
Sep 10, 2026	14.58	14.70	14.57	14.63	14.50	-0.34%	6,340,579
Sep 9, 2026	14.59	14.72	14.54	14.68	14.55	-1.21%	6,008,043
Sep 8, 2026	14.95	14.99	14.85	14.86	14.73	-0.47%	6,488,562
Sep 4, 2026	14.90	14.97	14.86	14.93	14.80	-0.80%	8,277,861
Sep 3, 2026	14.92	15.05	14.85	15.05	14.92	2.03%	8,792,356
Sep 2, 2026	14.70	14.76	14.65	14.75	14.62	2.57%	8,678,040
Sep 1, 2026	14.53	14.64	14.36	14.38	14.25	-1.24%	8,677,538
Aug 31, 2026	14.77	14.80	14.55	14.56	14.43	-0.75%	8,270,091
Aug 28, 2026	14.69	14.75	14.60	14.67	14.54	0.82%	8,747,201
Aug 27, 2026	14.67	14.68	14.51	14.55	14.42	-1.02%	13,706,842
Aug 26, 2026	14.82	14.82	14.67	14.70	14.57	0.48%	15,189,022
Aug 25, 2026	14.65	14.68	14.54	14.63	14.50	-0.61%	14,316,861
Aug 24, 2026	14.71	14.82	14.66	14.72	14.59	0.89%	31,207,637