5 DAY PERFORMANCE
-7.13%
1 MONTH PERFORMANCE
-2.69%
3 MONTH PERFORMANCE
-11.80%
6 MONTH PERFORMANCE
+8.94%
YEAR-TO-DATE PERFORMANCE
-4.43%
1 YEAR PERFORMANCE
+56.56%
Banco Santander S.A. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/06/2026 | $12.40 | $12.40 (0%) | $12.47 | $12.32 | 7.55 M | $187.74 B |
| 05/05/2026 | $11.75 | $11.88 (1.11%) | $11.88 | $11.70 | 5.72 M | $180.02 B |
| 05/04/2026 | $11.77 | $11.55 (-1.87%) | $11.82 | $11.51 | 11.51 M | $175.01 B |
| 05/01/2026 | $12.19 | $12.07 (-0.98%) | $12.28 | $12.03 | 5.81 M | $182.89 B |
| 04/30/2026 | $12.01 | $12.19 (1.5%) | $12.28 | $11.96 | 8.71 M | $184.71 B |
| 04/29/2026 | $12.23 | $11.98 (-2.04%) | $12.26 | $11.96 | 7.04 M | $181.53 B |
| 04/28/2026 | $12.08 | $12.07 (-0.08%) | $12.18 | $12.03 | 7.40 M | $182.89 B |
| 04/27/2026 | $11.98 | $12.00 (0.17%) | $12.07 | $11.97 | 4.69 M | $176.14 B |
| 04/24/2026 | $11.86 | $11.96 (0.84%) | $12.02 | $11.84 | 7.62 M | $177.84 B |
| 04/23/2026 | $12.03 | $11.89 (-1.16%) | $12.11 | $11.74 | 7.41 M | $176.80 B |
| 04/22/2026 | $12.40 | $12.26 (-1.13%) | $12.42 | $12.23 | 5.57 M | $182.30 B |
| 04/21/2026 | $12.66 | $12.33 (-2.61%) | $12.72 | $12.31 | 10.17 M | $183.34 B |
| 04/20/2026 | $12.71 | $12.68 (-0.24%) | $12.75 | $12.54 | 6.13 M | $188.55 B |
| 04/17/2026 | $12.90 | $12.88 (-0.16%) | $13.05 | $12.87 | 8.85 M | $191.52 B |
| 04/16/2026 | $12.48 | $12.30 (-1.44%) | $12.51 | $12.25 | 7.38 M | $182.90 B |
| 04/15/2026 | $12.53 | $12.49 (-0.32%) | $12.56 | $12.43 | 9.75 M | $185.72 B |
| 04/14/2026 | $12.48 | $12.56 (0.64%) | $12.58 | $12.47 | 5.88 M | $186.76 B |
| 04/13/2026 | $12.04 | $12.32 (2.33%) | $12.33 | $12.02 | 9.49 M | $183.20 B |
| 04/10/2026 | $12.40 | $12.20 (-1.61%) | $12.41 | $12.19 | 10.82 M | $181.41 B |
| 04/09/2026 | $12.03 | $12.18 (1.25%) | $12.25 | $11.97 | 11.93 M | $181.11 B |
| 04/08/2026 | $12.34 | $12.20 (-1.13%) | $12.35 | $12.03 | 12.58 M | $181.41 B |
| 04/07/2026 | $11.30 | $11.42 (1.06%) | $11.45 | $11.17 | 12.29 M | $169.81 B |
| 04/06/2026 | $11.46 | $11.52 (0.52%) | $11.54 | $11.40 | 6.36 M | $171.30 B |
| 04/02/2026 | $11.06 | $11.41 (3.16%) | $11.41 | $10.99 | 7.75 M | $169.66 B |
| 04/01/2026 | $11.52 | $11.57 (0.43%) | $11.68 | $11.46 | 15.78 M | $172.04 B |
| 03/31/2026 | $10.95 | $11.28 (3.01%) | $11.30 | $10.85 | 15.29 M | $167.73 B |
| 03/30/2026 | $10.79 | $10.70 (-0.83%) | $10.85 | $10.64 | 10.96 M | $159.11 B |
| 03/27/2026 | $10.80 | $10.65 (-1.39%) | $10.93 | $10.63 | 12.61 M | $158.36 B |
| 03/26/2026 | $10.93 | $10.77 (-1.46%) | $11.03 | $10.76 | 8.28 M | $160.15 B |
| 03/25/2026 | $11.23 | $11.19 (-0.36%) | $11.29 | $11.06 | 8.54 M | $166.39 B |
| 03/24/2026 | $10.79 | $10.90 (1.02%) | $11.03 | $10.76 | 12.55 M | $162.08 B |
| 03/23/2026 | $11.02 | $11.15 (1.18%) | $11.36 | $11.01 | 15.88 M | $165.80 B |
| 03/20/2026 | $10.91 | $10.53 (-3.48%) | $10.92 | $10.44 | 14.36 M | $156.58 B |
| 03/19/2026 | $10.58 | $10.94 (3.4%) | $11.00 | $10.57 | 17.76 M | $162.68 B |
| 03/18/2026 | $11.00 | $11.06 (0.55%) | $11.14 | $10.97 | 20.45 M | $164.46 B |
| 03/17/2026 | $11.07 | $11.00 (-0.63%) | $11.16 | $10.93 | 8.17 M | $163.57 B |
| 03/16/2026 | $10.90 | $10.91 (0.09%) | $11.03 | $10.84 | 10.95 M | $162.23 B |
| 03/13/2026 | $11.05 | $10.77 (-2.53%) | $11.13 | $10.73 | 12.09 M | $160.15 B |
| 03/12/2026 | $11.02 | $10.99 (-0.27%) | $11.13 | $10.86 | 17.03 M | $163.42 B |
| 03/11/2026 | $11.36 | $11.37 (0.09%) | $11.49 | $11.24 | 17.85 M | $169.07 B |
| 03/10/2026 | $11.50 | $11.50 (0%) | $11.73 | $11.39 | 25.08 M | $171.00 B |
| 03/09/2026 | $10.82 | $11.20 (3.51%) | $11.25 | $10.66 | 21.74 M | $166.54 B |
| 03/06/2026 | $10.88 | $11.06 (1.65%) | $11.12 | $10.77 | 18.78 M | $164.46 B |
| 03/05/2026 | $11.34 | $11.20 (-1.23%) | $11.45 | $11.03 | 20.07 M | $166.54 B |
| 03/04/2026 | $11.46 | $11.57 (0.96%) | $11.67 | $11.38 | 26.59 M | $172.04 B |
| 03/03/2026 | $10.93 | $11.03 (0.91%) | $11.31 | $10.77 | 36.64 M | $164.01 B |
| 03/02/2026 | $11.90 | $11.96 (0.5%) | $12.08 | $11.83 | 18.66 M | $177.84 B |
| 02/27/2026 | $12.82 | $12.36 (-3.59%) | $12.87 | $12.27 | 24.88 M | $183.79 B |
| 02/26/2026 | $13.06 | $12.94 (-0.92%) | $13.13 | $12.81 | 20.09 M | $192.42 B |
| 02/25/2026 | $12.93 | $13.21 (2.17%) | $13.24 | $12.89 | 16.31 M | $196.43 B |
| 02/24/2026 | $12.40 | $12.51 (0.89%) | $12.54 | $12.38 | 15.71 M | $186.02 B |
| 02/23/2026 | $13.13 | $12.73 (-3.05%) | $13.19 | $12.63 | 18.46 M | $189.29 B |
| 02/20/2026 | $12.54 | $12.75 (1.67%) | $12.77 | $12.48 | 14.17 M | $189.59 B |
| 02/19/2026 | $12.39 | $12.37 (-0.16%) | $12.46 | $12.30 | 9.73 M | $183.94 B |
| 02/18/2026 | $12.59 | $12.53 (-0.48%) | $12.67 | $12.46 | 10.99 M | $186.32 B |
| 02/17/2026 | $12.18 | $12.31 (1.07%) | $12.32 | $12.15 | 10.91 M | $183.05 B |
| 02/13/2026 | $11.89 | $11.86 (-0.25%) | $11.92 | $11.74 | 15.66 M | $176.36 B |
| 02/12/2026 | $12.44 | $12.05 (-3.14%) | $12.49 | $11.94 | 17.28 M | $179.18 B |
| 02/11/2026 | $12.63 | $12.36 (-2.14%) | $12.67 | $12.17 | 16.52 M | $183.79 B |
| 02/10/2026 | $13.01 | $12.73 (-2.15%) | $13.03 | $12.60 | 12.79 M | $189.29 B |
| 02/09/2026 | $12.77 | $12.80 (0.23%) | $12.86 | $12.68 | 16.73 M | $190.33 B |
| 02/06/2026 | $12.48 | $12.71 (1.84%) | $12.72 | $12.46 | 25.30 M | $189.00 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.
