5 DAY PERFORMANCE
-22.15%
1 MONTH PERFORMANCE
-23.17%
3 MONTH PERFORMANCE
-16.96%
6 MONTH PERFORMANCE
+6.46%
YEAR-TO-DATE PERFORMANCE
-4.43%
1 YEAR PERFORMANCE
+9.47%
Banco Santander S.A. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 09/21/2026 | $14.59 | $14.62 (0.21%) | $14.64 | $14.53 | 5.05 M | $214.59 B |
| 09/18/2026 | $14.42 | $14.31 (-0.76%) | $14.46 | $14.30 | 5.25 M | $210.04 B |
| 09/17/2026 | $14.77 | $14.82 (0.34%) | $14.85 | $14.69 | 6.81 M | $217.53 B |
| 09/16/2026 | $14.57 | $14.40 (-1.17%) | $14.70 | $14.30 | 6.21 M | $211.36 B |
| 09/15/2026 | $14.68 | $14.65 (-0.2%) | $14.71 | $14.54 | 6.85 M | $215.03 B |
| 09/14/2026 | $14.61 | $14.74 (0.89%) | $14.81 | $14.54 | 9.66 M | $216.35 B |
| 09/11/2026 | $14.90 | $14.96 (0.4%) | $14.96 | $14.79 | 6.58 M | $219.58 B |
| 09/10/2026 | $14.58 | $14.63 (0.34%) | $14.70 | $14.57 | 6.34 M | $214.74 B |
| 09/09/2026 | $14.59 | $14.68 (0.62%) | $14.72 | $14.54 | 6.01 M | $215.47 B |
| 09/08/2026 | $14.95 | $14.86 (-0.6%) | $14.99 | $14.85 | 6.49 M | $218.11 B |
| 09/04/2026 | $14.90 | $14.93 (0.2%) | $14.97 | $14.86 | 8.28 M | $219.14 B |
| 09/03/2026 | $14.92 | $15.05 (0.87%) | $15.05 | $14.85 | 8.79 M | $220.90 B |
| 09/02/2026 | $14.70 | $14.75 (0.34%) | $14.76 | $14.65 | 8.68 M | $216.50 B |
| 09/01/2026 | $14.53 | $14.38 (-1.03%) | $14.64 | $14.36 | 8.68 M | $211.07 B |
| 08/31/2026 | $14.77 | $14.56 (-1.42%) | $14.80 | $14.55 | 8.27 M | $213.71 B |
| 08/28/2026 | $14.69 | $14.67 (-0.14%) | $14.75 | $14.60 | 8.75 M | $215.33 B |
| 08/27/2026 | $14.67 | $14.55 (-0.82%) | $14.68 | $14.51 | 13.71 M | $213.56 B |
| 08/26/2026 | $14.82 | $14.70 (-0.81%) | $14.82 | $14.67 | 15.19 M | $215.77 B |
| 08/25/2026 | $14.65 | $14.63 (-0.14%) | $14.68 | $14.54 | 14.32 M | $214.74 B |
| 08/24/2026 | $14.71 | $14.72 (0.07%) | $14.82 | $14.66 | 31.21 M | $216.06 B |
| 08/21/2026 | $14.55 | $14.59 (0.27%) | $14.69 | $14.52 | 18.88 M | $214.15 B |
| 08/20/2026 | $14.30 | $14.21 (-0.63%) | $14.35 | $14.14 | 22.72 M | $208.57 B |
| 08/19/2026 | $14.32 | $14.17 (-1.05%) | $14.34 | $14.09 | 73.49 M | $207.99 B |
| 08/18/2026 | $14.56 | $14.24 (-2.2%) | $14.60 | $14.21 | 50.85 M | $209.01 B |
| 08/17/2026 | $14.77 | $14.59 (-1.22%) | $14.83 | $14.56 | 15.34 M | $214.15 B |
| 08/14/2026 | $14.84 | $14.76 (-0.54%) | $14.92 | $14.66 | 16.92 M | $216.65 B |
| 08/13/2026 | $14.98 | $14.78 (-1.34%) | $15.00 | $14.75 | 15.55 M | $216.94 B |
| 08/12/2026 | $14.89 | $14.82 (-0.47%) | $14.91 | $14.77 | 9.22 M | $217.53 B |
| 08/11/2026 | $14.84 | $14.71 (-0.88%) | $14.86 | $14.69 | 11.24 M | $215.91 B |
| 08/10/2026 | $14.76 | $14.69 (-0.47%) | $14.82 | $14.63 | 11.20 M | $215.62 B |
| 08/07/2026 | $14.90 | $14.70 (-1.34%) | $14.93 | $14.66 | 15.07 M | $215.77 B |
| 08/06/2026 | $14.87 | $14.65 (-1.48%) | $14.93 | $14.60 | 16.03 M | $215.03 B |
| 08/05/2026 | $14.66 | $14.64 (-0.14%) | $14.73 | $14.60 | 28.89 M | $214.88 B |
| 08/04/2026 | $14.52 | $14.47 (-0.34%) | $14.58 | $14.42 | 10.65 M | $212.39 B |
| 08/03/2026 | $14.29 | $14.45 (1.12%) | $14.45 | $14.28 | 12.24 M | $212.10 B |
| 07/31/2026 | $14.12 | $14.10 (-0.14%) | $14.18 | $13.96 | 11.77 M | $206.96 B |
| 07/30/2026 | $13.93 | $14.11 (1.29%) | $14.14 | $13.91 | 13.69 M | $207.11 B |
| 07/29/2026 | $13.66 | $13.38 (-2.05%) | $13.71 | $13.36 | 9.00 M | $196.39 B |
| 07/28/2026 | $13.82 | $13.98 (1.16%) | $13.99 | $13.78 | 7.39 M | $205.20 B |
| 07/27/2026 | $14.03 | $13.99 (-0.29%) | $14.09 | $13.82 | 10.60 M | $205.34 B |
| 07/24/2026 | $13.51 | $13.54 (0.22%) | $13.63 | $13.49 | 6.87 M | $198.74 B |
| 07/23/2026 | $13.33 | $13.21 (-0.9%) | $13.38 | $13.15 | 9.02 M | $193.90 B |
| 07/22/2026 | $13.89 | $13.74 (-1.08%) | $13.93 | $13.72 | 19.90 M | $201.67 B |
| 07/21/2026 | $13.54 | $13.65 (0.81%) | $13.71 | $13.40 | 7.51 M | $200.35 B |
| 07/20/2026 | $13.43 | $13.32 (-0.82%) | $13.47 | $13.30 | 6.69 M | $195.51 B |
| 07/17/2026 | $13.34 | $13.55 (1.57%) | $13.55 | $13.33 | 8.59 M | $205.32 B |
| 07/16/2026 | $13.61 | $13.62 (0.07%) | $13.72 | $13.56 | 12.06 M | $206.38 B |
| 07/15/2026 | $13.66 | $13.82 (1.17%) | $13.86 | $13.65 | 10.45 M | $209.41 B |
| 07/14/2026 | $13.70 | $13.63 (-0.51%) | $13.84 | $13.61 | 7.13 M | $206.53 B |
| 07/13/2026 | $13.81 | $13.66 (-1.09%) | $13.82 | $13.58 | 7.66 M | $206.99 B |
| 07/10/2026 | $13.84 | $13.87 (0.22%) | $13.94 | $13.75 | 5.92 M | $210.17 B |
| 07/09/2026 | $13.79 | $13.79 (0%) | $13.85 | $13.70 | 6.62 M | $208.96 B |
| 07/08/2026 | $13.63 | $13.57 (-0.44%) | $13.66 | $13.41 | 14.51 M | $205.62 B |
| 07/07/2026 | $14.29 | $14.19 (-0.7%) | $14.39 | $14.12 | 8.67 M | $215.02 B |
| 07/06/2026 | $14.16 | $14.37 (1.48%) | $14.38 | $14.15 | 7.98 M | $217.75 B |
| 07/02/2026 | $14.11 | $13.95 (-1.13%) | $14.18 | $13.86 | 8.96 M | $211.38 B |
| 07/01/2026 | $13.63 | $13.81 (1.32%) | $13.90 | $13.60 | 11.18 M | $209.26 B |
| 06/30/2026 | $13.58 | $13.80 (1.62%) | $13.83 | $13.54 | 6.12 M | $209.11 B |
| 06/29/2026 | $13.50 | $13.65 (1.11%) | $13.65 | $13.45 | 7.02 M | $206.84 B |
| 06/26/2026 | $13.45 | $13.39 (-0.45%) | $13.49 | $13.32 | 6.96 M | $202.90 B |
| 06/25/2026 | $13.41 | $13.38 (-0.22%) | $13.54 | $13.35 | 6.34 M | $202.74 B |
| 06/24/2026 | $13.50 | $13.37 (-0.96%) | $13.51 | $13.31 | 7.88 M | $202.59 B |
| 06/23/2026 | $13.51 | $13.60 (0.67%) | $13.62 | $13.48 | 7.05 M | $206.08 B |
| 06/22/2026 | $13.70 | $13.71 (0.07%) | $13.75 | $13.65 | 6.05 M | $207.74 B |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
