Banco Santander Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Apr 21, 2026	12.66	12.72	12.31	12.33	12.22	-2.76%	10,167,554
Apr 20, 2026	12.71	12.75	12.54	12.68	12.57	-1.55%	6,133,432
Apr 17, 2026	12.90	13.05	12.87	12.88	12.77	4.72%	8,850,229
Apr 16, 2026	12.48	12.51	12.25	12.30	12.19	-1.52%	7,380,093
Apr 15, 2026	12.53	12.56	12.43	12.49	12.38	-0.56%	9,750,832
Apr 14, 2026	12.48	12.58	12.47	12.56	12.45	1.95%	5,879,047
Apr 13, 2026	12.04	12.33	12.02	12.32	12.21	0.98%	9,487,845
Apr 10, 2026	12.40	12.41	12.19	12.20	12.09	0.16%	10,820,902
Apr 9, 2026	12.03	12.25	11.97	12.18	12.07	-0.16%	11,928,332
Apr 8, 2026	12.34	12.35	12.03	12.20	12.09	6.83%	12,578,557
Apr 7, 2026	11.30	11.45	11.17	11.42	11.32	-0.87%	12,286,145
Apr 6, 2026	11.46	11.54	11.40	11.52	11.42	0.96%	6,360,764
Apr 2, 2026	11.06	11.41	10.99	11.41	11.31	-1.38%	7,750,520
Apr 1, 2026	11.52	11.68	11.46	11.57	11.47	2.57%	15,784,307
Mar 31, 2026	10.95	11.30	10.85	11.28	11.18	5.42%	15,287,559
Mar 30, 2026	10.79	10.85	10.64	10.70	10.61	0.47%	10,959,330
Mar 27, 2026	10.80	10.93	10.63	10.65	10.56	-1.11%	12,607,866
Mar 26, 2026	10.93	11.03	10.76	10.77	10.68	-3.75%	8,284,177
Mar 25, 2026	11.23	11.29	11.06	11.19	11.09	2.66%	8,537,232
Mar 24, 2026	10.79	11.03	10.76	10.90	10.80	-2.24%	12,554,438
Mar 23, 2026	11.02	11.36	11.01	11.15	11.05	5.89%	15,881,083
Mar 20, 2026	10.91	10.92	10.44	10.53	10.44	-3.75%	14,362,756
Mar 19, 2026	10.58	11.00	10.57	10.94	10.84	-1.08%	17,760,188
Mar 18, 2026	11.00	11.14	10.97	11.06	10.96	0.55%	20,454,764
Mar 17, 2026	11.07	11.16	10.93	11.00	10.90	0.82%	8,167,555
Mar 16, 2026	10.90	11.03	10.84	10.91	10.81	1.30%	10,948,570
Mar 13, 2026	11.05	11.13	10.73	10.77	10.68	-2.00%	12,086,080