Banco Santander Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
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