Banco Santander Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 3, 2026	14.92	15.05	14.85	15.05	15.05	2.03%	8,785,784
Sep 2, 2026	14.70	14.76	14.65	14.75	14.75	2.57%	8,225,927
Sep 1, 2026	14.53	14.64	14.36	14.38	14.38	-1.24%	8,630,569
Aug 31, 2026	14.77	14.80	14.55	14.56	14.56	-0.75%	7,993,512
Aug 28, 2026	14.69	14.75	14.60	14.67	14.67	0.82%	8,745,401
Aug 27, 2026	14.67	14.68	14.51	14.55	14.55	-1.02%	12,218,623
Aug 26, 2026	14.82	14.82	14.67	14.70	14.70	0.48%	15,187,579
Aug 25, 2026	14.65	14.68	14.54	14.63	14.63	-0.61%	12,873,289
Aug 24, 2026	14.71	14.82	14.66	14.72	14.72	0.89%	28,238,179
Aug 21, 2026	14.55	14.69	14.52	14.59	14.59	2.67%	16,685,056
Aug 20, 2026	14.30	14.35	14.14	14.21	14.21	0.28%	22,718,934
Aug 19, 2026	14.32	14.34	14.09	14.17	14.17	-0.49%	73,454,467
Aug 18, 2026	14.56	14.60	14.21	14.24	14.24	-2.40%	50,846,877
Aug 17, 2026	14.77	14.83	14.56	14.59	14.59	-1.15%	15,244,063
Aug 14, 2026	14.84	14.92	14.66	14.76	14.76	-0.14%	16,915,231
Aug 13, 2026	14.98	15.00	14.75	14.78	14.78	-0.27%	15,548,692
Aug 12, 2026	14.89	14.91	14.77	14.82	14.82	0.75%	9,099,231
Aug 11, 2026	14.84	14.86	14.69	14.71	14.71	0.14%	11,237,915
Aug 10, 2026	14.76	14.82	14.63	14.69	14.69	-0.07%	11,199,243
Aug 7, 2026	14.90	14.93	14.66	14.70	14.70	0.34%	15,073,319
Aug 6, 2026	14.87	14.93	14.60	14.65	14.65	0.07%	16,029,306
Aug 5, 2026	14.66	14.73	14.60	14.64	14.64	1.17%	28,893,354
Aug 4, 2026	14.52	14.58	14.42	14.47	14.47	0.14%	10,490,442
Aug 3, 2026	14.29	14.45	14.28	14.45	14.45	2.48%	12,235,104
Jul 31, 2026	14.12	14.18	13.96	14.10	14.10	-0.07%	11,764,384
Jul 30, 2026	13.93	14.14	13.91	14.11	14.11	5.46%	13,688,996
Jul 29, 2026	13.66	13.71	13.36	13.38	13.38	-4.29%	8,992,120
Jul 28, 2026	13.82	13.99	13.78	13.98	13.98	-0.07%	7,385,492
Jul 27, 2026	14.03	14.09	13.82	13.99	13.99	3.32%	10,570,734
Jul 24, 2026	13.51	13.63	13.49	13.54	13.54	2.50%	6,870,092
Jul 23, 2026	13.33	13.38	13.15	13.21	13.21	-3.86%	8,905,401
Jul 22, 2026	13.89	13.93	13.72	13.74	13.74	0.66%	19,904,100
Jul 21, 2026	13.54	13.71	13.40	13.65	13.65	2.48%	7,495,533
Jul 20, 2026	13.43	13.47	13.30	13.32	13.32	-1.70%	6,650,823
Jul 17, 2026	13.34	13.55	13.33	13.55	13.55	-0.51%	8,588,460
Jul 16, 2026	13.61	13.72	13.56	13.62	13.62	-1.45%	12,052,620
Jul 15, 2026	13.66	13.86	13.65	13.82	13.82	1.39%	10,451,052
Jul 14, 2026	13.70	13.84	13.61	13.63	13.63	-0.22%	7,125,033
Jul 13, 2026	13.81	13.82	13.58	13.66	13.66	-1.51%	7,625,372
Jul 10, 2026	13.84	13.94	13.75	13.87	13.87	0.58%	5,917,506
Jul 9, 2026	13.79	13.85	13.70	13.79	13.79	1.62%	6,614,492
Jul 8, 2026	13.63	13.66	13.41	13.57	13.57	-4.37%	14,505,043
Jul 7, 2026	14.29	14.39	14.12	14.19	14.19	-1.25%	8,440,261
Jul 6, 2026	14.16	14.38	14.15	14.37	14.37	3.01%	7,878,215
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