Banco Santander, S.A. (SAN) Price History
Daily open, high, low, close and volume for Banco Santander, S.A. (SAN) from 2025-10-09 to 2026-10-09, newest first.
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-10-09 | €12.11 | €12.14 | €12.02 | €12.14 | 18 |
| 2026-10-08 | €12.02 | €12.11 | €11.95 | €12.11 | 18 |
| 2026-10-07 | €12.37 | €12.37 | €12.00 | €12.06 | 20 |
| 2026-10-06 | €12.45 | €12.55 | €12.44 | €12.48 | 20 |
| 2026-10-05 | €12.08 | €12.31 | €12.08 | €12.31 | 4,445 |
| 2026-10-02 | €11.76 | €11.91 | €11.66 | €11.80 | 1,695 |
| 2026-10-01 | €12.11 | €12.17 | €11.99 | €11.99 | 923 |
| 2026-09-30 | €12.64 | €12.64 | €12.40 | €12.41 | 971 |
| 2026-09-29 | €12.59 | €12.74 | €12.58 | €12.58 | 21 |
| 2026-09-28 | €12.54 | €12.60 | €12.51 | €12.51 | 961 |
| 2026-09-25 | €12.64 | €12.68 | €12.64 | €12.66 | 48 |
| 2026-09-24 | €12.55 | €12.65 | €12.55 | €12.65 | 609 |
| 2026-09-23 | €12.80 | €12.80 | €12.68 | €12.69 | 0 |
| 2026-09-22 | €12.68 | €12.89 | €12.68 | €12.69 | 402 |
| 2026-09-21 | €12.68 | €12.76 | €12.68 | €12.76 | 60 |
| 2026-09-18 | €12.91 | €12.91 | €12.54 | €12.54 | 896 |
| 2026-09-17 | €12.81 | €12.96 | €12.81 | €12.95 | 716 |
| 2026-09-16 | €12.78 | €12.78 | €12.66 | €12.72 | 273 |
| 2026-09-15 | €12.64 | €12.79 | €12.64 | €12.70 | 3,833 |
| 2026-09-14 | €12.75 | €12.77 | €12.64 | €12.74 | 1,842 |
| 2026-09-11 | €12.81 | €12.88 | €12.77 | €12.86 | 5,502 |
| 2026-09-10 | €12.79 | €12.79 | €12.61 | €12.67 | 2,305 |
| 2026-09-09 | €12.69 | €12.69 | €12.48 | €12.65 | 5,191 |
| 2026-09-08 | €12.90 | €12.92 | €12.76 | €12.92 | 2,193 |
| 2026-09-07 | €12.86 | €12.88 | €12.84 | €12.87 | 889 |
| 2026-09-04 | €12.80 | €12.88 | €12.75 | €12.88 | 1,673 |
| 2026-09-03 | €12.75 | €12.89 | €12.75 | €12.89 | 3,602 |
| 2026-09-02 | €12.60 | €12.73 | €12.59 | €12.70 | 5,871 |
| 2026-09-01 | €12.61 | €12.61 | €12.45 | €12.57 | 236 |
| 2026-08-31 | €12.74 | €12.79 | €12.74 | €12.79 | 36 |
| 2026-08-28 | €12.69 | €12.69 | €12.63 | €12.67 | 40 |
| 2026-08-27 | €12.71 | €12.71 | €12.55 | €12.55 | 884 |
| 2026-08-26 | €12.71 | €12.75 | €12.69 | €12.75 | 47 |
| 2026-08-25 | €12.78 | €12.78 | €12.51 | €12.57 | 8,591 |
| 2026-08-24 | €12.55 | €12.71 | €12.54 | €12.71 | 3,227 |
| 2026-08-21 | €12.38 | €12.52 | €12.38 | €12.52 | 1,810 |
| 2026-08-20 | €12.24 | €12.30 | €12.24 | €12.26 | 2,577 |
| 2026-08-19 | €12.37 | €12.40 | €12.20 | €12.20 | 1,838 |
| 2026-08-18 | €12.69 | €12.70 | €12.43 | €12.45 | 1,412 |
| 2026-08-17 | €12.84 | €12.89 | €12.72 | €12.72 | 912 |
| 2026-08-14 | €12.83 | €12.89 | €12.83 | €12.89 | 3 |
| 2026-08-13 | €13.09 | €13.09 | €13.04 | €13.04 | 3 |
| 2026-08-12 | €12.88 | €12.95 | €12.88 | €12.88 | 2,180 |
| 2026-08-11 | €12.87 | €12.92 | €12.87 | €12.89 | 10 |
| 2026-08-10 | €12.75 | €12.87 | €12.75 | €12.85 | 40 |
| 2026-08-07 | €12.83 | €12.95 | €12.75 | €12.93 | 11 |
| 2026-08-06 | €12.85 | €13.01 | €12.85 | €12.94 | 14 |
| 2026-08-05 | €12.73 | €12.74 | €12.73 | €12.73 | 13 |
| 2026-08-04 | €12.59 | €12.68 | €12.59 | €12.63 | 1,790 |
| 2026-08-03 | €12.45 | €12.50 | €12.44 | €12.45 | 23 |
| 2026-07-31 | €12.40 | €12.44 | €12.32 | €12.32 | 611 |
| 2026-07-30 | €11.96 | €12.20 | €11.96 | €12.20 | 867 |
| 2026-07-29 | €12.26 | €12.26 | €11.94 | €11.94 | 330 |
| 2026-07-28 | €12.33 | €12.35 | €12.17 | €12.23 | 1,728 |
| 2026-07-27 | €12.15 | €12.36 | €12.15 | €12.27 | 1,534 |
| 2026-07-24 | €11.72 | €11.95 | €11.72 | €11.95 | 936 |
| 2026-07-23 | €11.93 | €11.93 | €11.57 | €11.57 | 1,428 |
| 2026-07-22 | €11.81 | €12.18 | €11.79 | €12.08 | 10,289 |
| 2026-07-21 | €11.85 | €11.88 | €11.80 | €11.84 | 1,002 |
| 2026-07-20 | €11.75 | €11.82 | €11.75 | €11.75 | 841 |
| 2026-07-17 | €11.76 | €11.86 | €11.67 | €11.80 | 3 |
| 2026-07-16 | €12.06 | €12.06 | €11.88 | €11.93 | 839 |
| 2026-07-15 | €11.84 | €11.97 | €11.84 | €11.96 | 1 |
| 2026-07-14 | €11.88 | €12.06 | €11.85 | €12.03 | 1,687 |
| 2026-07-13 | €12.11 | €12.18 | €12.00 | €12.00 | 2,178 |
| 2026-07-10 | €12.12 | €12.18 | €12.12 | €12.13 | 2,178 |
| 2026-07-09 | €12.00 | €12.10 | €12.00 | €12.07 | 839 |
| 2026-07-08 | €12.27 | €12.27 | €11.81 | €11.81 | 5,286 |
| 2026-07-07 | €12.58 | €12.58 | €12.49 | €12.49 | 1 |
| 2026-07-06 | €12.49 | €12.50 | €12.41 | €12.50 | 1 |
| 2026-07-03 | €12.37 | €12.43 | €12.37 | €12.41 | 269 |
| 2026-07-02 | €12.11 | €12.37 | €12.11 | €12.31 | 85 |
| 2026-07-01 | €11.99 | €12.11 | €11.95 | €12.11 | 21 |
| 2026-06-30 | €11.89 | €12.02 | €11.89 | €12.02 | 1 |
| 2026-06-29 | €11.82 | €11.93 | €11.82 | €11.93 | 1 |
| 2026-06-26 | €11.84 | €11.86 | €11.75 | €11.84 | 1,714 |
| 2026-06-25 | €11.86 | €11.88 | €11.75 | €11.88 | 1,442 |
| 2026-06-24 | €11.90 | €11.97 | €11.88 | €11.88 | 1,002 |
| 2026-06-23 | €12.00 | €12.00 | €11.88 | €11.97 | 250 |
| 2026-06-22 | €11.90 | €12.04 | €11.86 | €12.04 | 3 |
| 2026-06-19 | €11.88 | €11.98 | €11.85 | €11.88 | 255 |
| 2026-06-18 | €11.88 | €11.92 | €11.80 | €11.90 | 2 |
| 2026-06-17 | €11.71 | €11.90 | €11.69 | €11.90 | 2 |
| 2026-06-16 | €11.46 | €11.63 | €11.46 | €11.63 | 551 |
| 2026-06-15 | €11.41 | €11.48 | €11.34 | €11.48 | 3 |
| 2026-06-12 | €10.79 | €11.00 | €10.79 | €11.00 | 2,171 |
| 2026-06-11 | €10.48 | €10.57 | €10.47 | €10.49 | 3,183 |
| 2026-06-10 | €10.73 | €10.73 | €10.39 | €10.47 | 2,600 |
| 2026-06-09 | €10.68 | €10.78 | €10.54 | €10.54 | 466 |
| 2026-06-08 | €10.53 | €10.70 | €10.53 | €10.69 | 3,220 |
| 2026-06-05 | €10.71 | €10.86 | €10.66 | €10.66 | 218 |
| 2026-06-04 | €10.65 | €10.72 | €10.59 | €10.70 | 0 |
| 2026-06-03 | €10.67 | €10.74 | €10.59 | €10.59 | 2 |
| 2026-06-02 | €10.74 | €10.75 | €10.68 | €10.75 | 1,101 |
| 2026-06-01 | €10.73 | €10.75 | €10.53 | €10.61 | 1,069 |
| 2026-05-29 | €10.80 | €10.82 | €10.74 | €10.80 | 2,051 |
| 2026-05-28 | €10.76 | €10.76 | €10.64 | €10.70 | 1,259 |
| 2026-05-27 | €10.80 | €10.94 | €10.80 | €10.86 | 24 |
| 2026-05-26 | €10.80 | €10.82 | €10.72 | €10.72 | 1 |
| 2026-05-25 | €10.67 | €10.84 | €10.66 | €10.84 | 1 |
| 2026-05-22 | €10.56 | €10.56 | €10.41 | €10.49 | 1,093 |
| 2026-05-21 | €10.57 | €10.57 | €10.42 | €10.50 | 60 |
| 2026-05-20 | €10.21 | €10.59 | €10.21 | €10.58 | 1,142 |
| 2026-05-19 | €10.19 | €10.28 | €10.19 | €10.22 | 1 |
| 2026-05-18 | €10.10 | €10.22 | €10.05 | €10.16 | 1 |
| 2026-05-15 | €10.11 | €10.12 | €10.06 | €10.12 | 3 |
| 2026-05-14 | €10.31 | €10.31 | €10.18 | €10.18 | 3,303 |
| 2026-05-13 | €10.30 | €10.30 | €10.10 | €10.10 | 3 |
| 2026-05-12 | €10.20 | €10.26 | €10.20 | €10.21 | 3 |
| 2026-05-11 | €10.41 | €10.49 | €10.40 | €10.40 | 6 |
| 2026-05-08 | €10.43 | €10.54 | €10.43 | €10.51 | 1 |
| 2026-05-07 | €10.62 | €10.68 | €10.55 | €10.55 | 1,078 |
| 2026-05-06 | €10.39 | €10.77 | €10.39 | €10.55 | 2,299 |
| 2026-05-05 | €9.90 | €10.17 | €9.90 | €10.10 | 1,064 |
| 2026-05-04 | €10.39 | €10.39 | €9.96 | €9.98 | 1,450 |
| 2026-04-30 | €10.12 | €10.23 | €10.12 | €10.19 | 1,064 |
| 2026-04-29 | €10.49 | €10.52 | €10.42 | €10.50 | 41 |
| 2026-04-28 | €10.32 | €10.42 | €10.31 | €10.40 | 95 |
| 2026-04-27 | €10.23 | €10.36 | €10.23 | €10.25 | 5 |
| 2026-04-24 | €10.22 | €10.22 | €10.12 | €10.18 | 7 |
| 2026-04-23 | €10.43 | €10.43 | €10.22 | €10.37 | 1,245 |
| 2026-04-22 | €10.69 | €10.69 | €10.56 | €10.59 | 148 |
| 2026-04-21 | €10.75 | €10.80 | €10.65 | €10.65 | 42 |
| 2026-04-20 | €10.82 | €10.84 | €10.72 | €10.72 | 1,121 |
| 2026-04-17 | €10.54 | €10.99 | €10.54 | €10.99 | 2,333 |
| 2026-04-16 | €10.66 | €10.68 | €10.55 | €10.55 | 128 |
| 2026-04-15 | €10.68 | €10.68 | €10.61 | €10.64 | 1,283 |
| 2026-04-14 | €10.49 | €10.61 | €10.49 | €10.61 | 21 |
| 2026-04-13 | €10.31 | €10.34 | €10.27 | €10.32 | 26 |
| 2026-04-10 | €10.37 | €10.58 | €10.34 | €10.58 | 28 |
| 2026-04-09 | €10.58 | €10.58 | €10.33 | €10.33 | 1,879 |
| 2026-04-08 | €10.47 | €10.59 | €10.47 | €10.54 | 2,138 |
| 2026-04-07 | €9.81 | €10.01 | €9.70 | €9.70 | 15,483 |
| 2026-04-02 | €9.71 | €9.81 | €9.62 | €9.78 | 2,238 |
| 2026-04-01 | €9.95 | €9.97 | €9.94 | €9.94 | 1,995 |
| 2026-03-31 | €9.56 | €9.58 | €9.55 | €9.55 | 2,558 |
| 2026-03-30 | €9.33 | €9.46 | €9.33 | €9.43 | 2,059 |
| 2026-03-27 | €9.52 | €9.52 | €9.35 | €9.41 | 3,656 |
| 2026-03-26 | €9.62 | €9.62 | €9.50 | €9.51 | 800 |
| 2026-03-25 | €9.72 | €9.81 | €9.65 | €9.67 | 9,818 |
| 2026-03-24 | €9.59 | €9.59 | €9.35 | €9.48 | 4,756 |
| 2026-03-23 | €9.01 | €9.80 | €8.96 | €9.71 | 6,834 |
| 2026-03-20 | €9.55 | €9.59 | €9.22 | €9.22 | 4,048 |
| 2026-03-19 | €9.47 | €9.47 | €9.29 | €9.35 | 5,296 |
| 2026-03-18 | €9.76 | €9.78 | €9.58 | €9.59 | 3,617 |
| 2026-03-17 | €9.46 | €9.67 | €9.43 | €9.60 | 2,248 |
| 2026-03-16 | €9.53 | €9.58 | €9.35 | €9.58 | 45 |
| 2026-03-13 | €9.45 | €9.73 | €9.44 | €9.52 | 3,537 |
| 2026-03-12 | €9.89 | €9.89 | €9.49 | €9.63 | 6,000 |
| 2026-03-11 | €9.90 | €9.90 | €9.81 | €9.84 | 5,996 |
| 2026-03-10 | €9.92 | €10.03 | €9.87 | €10.03 | 3,133 |
| 2026-03-09 | €9.19 | €9.47 | €9.15 | €9.47 | 14,896 |
| 2026-03-06 | €9.71 | €9.76 | €9.38 | €9.51 | 18,138 |
| 2026-03-05 | €9.85 | €10.11 | €9.82 | €9.84 | 2,455 |
| 2026-03-04 | €9.56 | €9.92 | €9.37 | €9.92 | 8,394 |
| 2026-03-03 | €10.06 | €10.06 | €9.39 | €9.56 | 8,275 |
| 2026-03-02 | €10.35 | €10.39 | €10.23 | €10.26 | 1,106 |
| 2026-02-27 | €11.02 | €11.02 | €10.94 | €10.94 | 0 |
| 2026-02-26 | €11.16 | €11.16 | €11.02 | €11.11 | 0 |
| 2026-02-25 | €10.90 | €11.03 | €10.90 | €11.03 | 999 |
| 2026-02-24 | €10.62 | €10.62 | €10.59 | €10.59 | 0 |
| 2026-02-23 | €10.91 | €11.19 | €10.91 | €11.19 | 999 |
| 2026-02-20 | €10.57 | €10.73 | €10.57 | €10.71 | 533 |
| 2026-02-19 | €10.67 | €10.72 | €10.58 | €10.59 | 24 |
| 2026-02-18 | €10.59 | €10.71 | €10.59 | €10.71 | 0 |
| 2026-02-17 | €10.35 | €10.44 | €10.32 | €10.40 | 24 |
| 2026-02-16 | €10.24 | €10.37 | €10.24 | €10.31 | 0 |
| 2026-02-13 | €10.19 | €10.21 | €9.98 | €10.00 | 3,083 |
| 2026-02-12 | €10.50 | €10.57 | €10.23 | €10.23 | 0 |
| 2026-02-11 | €10.68 | €10.70 | €10.53 | €10.70 | 0 |
| 2026-02-10 | €10.82 | €10.98 | €10.82 | €10.96 | 0 |
| 2026-02-09 | €10.84 | €10.84 | €10.74 | €10.74 | 200 |
| 2026-02-06 | €10.48 | €10.65 | €10.48 | €10.65 | 0 |
| 2026-02-05 | €10.67 | €10.69 | €10.49 | €10.49 | 1,020 |
| 2026-02-04 | €10.62 | €10.87 | €10.61 | €10.73 | 4,995 |
| 2026-02-03 | €11.23 | €11.23 | €11.08 | €11.13 | 200 |
| 2026-02-02 | €10.69 | €10.94 | €10.69 | €10.94 | 550 |
| 2026-01-30 | €10.70 | €10.83 | €10.70 | €10.83 | 0 |
| 2026-01-29 | €10.76 | €10.82 | €10.60 | €10.82 | 0 |
| 2026-01-28 | €10.74 | €10.74 | €10.56 | €10.63 | 0 |
| 2026-01-27 | €10.69 | €10.78 | €10.62 | €10.78 | 0 |
| 2026-01-26 | €10.50 | €10.65 | €10.50 | €10.63 | 0 |
| 2026-01-23 | €10.55 | €10.57 | €10.48 | €10.48 | 0 |
| 2026-01-22 | €10.49 | €10.55 | €10.43 | €10.55 | 0 |
| 2026-01-21 | €10.26 | €10.26 | €10.18 | €10.26 | 0 |
| 2026-01-20 | €10.39 | €10.39 | €10.28 | €10.28 | 0 |
| 2026-01-19 | €10.32 | €10.49 | €10.30 | €10.49 | 0 |
| 2026-01-16 | €10.47 | €10.47 | €10.42 | €10.46 | 0 |
| 2026-01-15 | €10.48 | €10.59 | €10.48 | €10.56 | 100 |
| 2026-01-14 | €10.50 | €10.56 | €10.46 | €10.54 | 0 |
| 2026-01-13 | €10.49 | €10.49 | €10.38 | €10.47 | 1 |
| 2026-01-12 | €10.16 | €10.25 | €10.12 | €10.25 | 1,149 |
| 2026-01-09 | €10.29 | €10.29 | €10.20 | €10.21 | 0 |
| 2026-01-08 | €10.06 | €10.23 | €10.06 | €10.19 | 0 |
| 2026-01-07 | €10.26 | €10.26 | €10.14 | €10.14 | 1 |
| 2026-01-06 | €10.41 | €10.41 | €10.26 | €10.36 | 0 |
| 2026-01-05 | €10.30 | €10.30 | €10.23 | €10.25 | 0 |
| 2026-01-02 | €9.95 | €10.19 | €9.95 | €10.19 | 0 |
| 2025-12-30 | €9.99 | €10.11 | €9.99 | €10.11 | 0 |
| 2025-12-29 | €10.01 | €10.02 | €10.01 | €10.01 | 0 |
| 2025-12-23 | €9.96 | €9.96 | €9.87 | €9.95 | 0 |
| 2025-12-22 | €9.94 | €9.97 | €9.94 | €9.94 | 0 |
| 2025-12-19 | €9.96 | €10.03 | €9.94 | €10.03 | 0 |
| 2025-12-18 | €9.86 | €9.95 | €9.86 | €9.95 | 0 |
| 2025-12-17 | €9.93 | €9.94 | €9.87 | €9.87 | 0 |
| 2025-12-16 | €9.92 | €9.92 | €9.86 | €9.86 | 0 |
| 2025-12-15 | €9.82 | €9.82 | €9.81 | €9.82 | 0 |
| 2025-12-12 | €9.88 | €9.88 | €9.81 | €9.85 | 0 |
| 2025-12-11 | €9.59 | €9.78 | €9.59 | €9.78 | 0 |
| 2025-12-10 | €9.50 | €9.56 | €9.50 | €9.54 | 0 |
| 2025-12-09 | €9.55 | €9.55 | €9.49 | €9.51 | 500 |
| 2025-12-08 | €9.36 | €9.45 | €9.29 | €9.45 | 1,983 |
| 2025-12-05 | €9.55 | €9.58 | €9.46 | €9.46 | 265 |
| 2025-12-04 | €9.39 | €9.40 | €9.38 | €9.39 | 0 |
| 2025-12-03 | €9.46 | €9.48 | €9.45 | €9.45 | 100 |
| 2025-12-02 | €9.34 | €9.46 | €9.34 | €9.41 | 0 |
| 2025-12-01 | €9.21 | €9.27 | €9.21 | €9.26 | 15 |
| 2025-11-28 | €9.26 | €9.26 | €9.21 | €9.25 | 117 |
| 2025-11-27 | €9.20 | €9.26 | €9.17 | €9.25 | 18 |
| 2025-11-26 | €9.12 | €9.21 | €9.09 | €9.19 | 18 |
| 2025-11-25 | €8.88 | €9.04 | €8.86 | €9.04 | 1,590 |
| 2025-11-24 | €8.90 | €8.91 | €8.83 | €8.89 | 50 |
| 2025-11-21 | €8.74 | €8.86 | €8.74 | €8.86 | 0 |
| 2025-11-20 | €9.15 | €9.15 | €8.95 | €8.99 | 0 |
| 2025-11-19 | €8.78 | €8.92 | €8.78 | €8.92 | 1,145 |
| 2025-11-18 | €8.90 | €8.91 | €8.74 | €8.74 | 1,969 |
| 2025-11-17 | €9.29 | €9.29 | €9.12 | €9.12 | 1 |
| 2025-11-14 | €9.30 | €9.35 | €9.23 | €9.27 | 0 |
| 2025-11-13 | €9.56 | €9.58 | €9.56 | €9.58 | 0 |
| 2025-11-12 | €9.37 | €9.54 | €9.37 | €9.54 | 0 |
| 2025-11-11 | €9.20 | €9.25 | €9.20 | €9.25 | 0 |
| 2025-11-10 | €9.02 | €9.14 | €9.02 | €9.14 | 118 |
| 2025-11-07 | €8.90 | €8.90 | €8.83 | €8.83 | 21 |
| 2025-11-06 | €8.89 | €8.97 | €8.89 | €8.94 | 21 |
| 2025-11-05 | €8.73 | €8.86 | €8.71 | €8.86 | 21 |
| 2025-11-04 | €8.62 | €8.78 | €8.62 | €8.78 | 21 |
| 2025-11-03 | €8.81 | €8.89 | €8.81 | €8.85 | 1 |
| 2025-10-31 | €8.75 | €8.81 | €8.75 | €8.79 | 954 |
| 2025-10-30 | €9.04 | €9.04 | €8.30 | €8.30 | 198 |
| 2025-10-29 | €8.94 | €8.97 | €8.93 | €8.97 | 21 |
| 2025-10-28 | €8.50 | €8.60 | €8.50 | €8.60 | 0 |
| 2025-10-27 | €8.44 | €8.54 | €8.44 | €8.54 | 0 |
| 2025-10-24 | €8.46 | €8.46 | €8.32 | €8.32 | 0 |
| 2025-10-23 | €8.38 | €8.47 | €8.38 | €8.47 | 0 |
| 2025-10-22 | €8.39 | €8.46 | €8.39 | €8.41 | 60 |
| 2025-10-21 | €8.46 | €8.48 | €8.44 | €8.44 | 0 |
| 2025-10-20 | €8.53 | €8.53 | €8.41 | €8.44 | 0 |
| 2025-10-17 | €8.20 | €8.40 | €8.18 | €8.34 | 4,774 |
| 2025-10-16 | €8.61 | €8.61 | €8.47 | €8.48 | 0 |
| 2025-10-15 | €8.56 | €8.62 | €8.55 | €8.56 | 1 |
| 2025-10-14 | €8.44 | €8.52 | €8.44 | €8.48 | 1 |
| 2025-10-13 | €8.65 | €8.65 | €8.60 | €8.60 | 0 |
| 2025-10-10 | €8.69 | €8.70 | €8.57 | €8.57 | 1,159 |
| 2025-10-09 | €8.73 | €8.73 | €8.66 | €8.66 | 0 |