5 DAY PERFORMANCE
+0.18%
1 MONTH PERFORMANCE
-19.35%
3 MONTH PERFORMANCE
-23.43%
6 MONTH PERFORMANCE
-5.64%
YEAR-TO-DATE PERFORMANCE
-4.43%
1 YEAR PERFORMANCE
+9.69%
Banco Santander S.A. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/05/2026 | $12.25 | $12.01 (-1.96%) | $12.29 | $11.89 | 14.22 M | $174.69 B |
| 11/04/2026 | $12.10 | $12.07 (-0.25%) | $12.17 | $11.96 | 7.93 M | $175.56 B |
| 11/03/2026 | $11.47 | $11.34 (-1.13%) | $11.52 | $11.31 | 6.73 M | $164.94 B |
| 11/02/2026 | $11.46 | $11.46 (0%) | $11.62 | $11.44 | 10.92 M | $166.69 B |
| 10/30/2026 | $11.38 | $11.19 (-1.67%) | $11.39 | $11.12 | 10.25 M | $162.76 B |
| 10/29/2026 | $11.71 | $11.75 (0.34%) | $11.82 | $11.66 | 11.98 M | $170.91 B |
| 10/28/2026 | $12.00 | $11.69 (-2.58%) | $12.03 | $11.63 | 14.88 M | $170.04 B |
| 10/27/2026 | $12.39 | $12.47 (0.65%) | $12.50 | $12.33 | 8.78 M | $181.38 B |
| 10/26/2026 | $12.39 | $12.37 (-0.16%) | $12.44 | $12.25 | 14.26 M | $179.93 B |
| 10/23/2026 | $12.75 | $12.84 (0.71%) | $12.89 | $12.66 | 6.69 M | $188.46 B |
| 10/22/2026 | $12.93 | $12.90 (-0.23%) | $13.03 | $12.82 | 6.71 M | $189.35 B |
| 10/21/2026 | $13.37 | $13.29 (-0.6%) | $13.42 | $13.21 | 5.89 M | $195.07 B |
| 10/20/2026 | $13.02 | $13.13 (0.84%) | $13.34 | $13.02 | 6.64 M | $192.72 B |
| 10/19/2026 | $13.12 | $13.02 (-0.76%) | $13.18 | $12.99 | 4.37 M | $191.11 B |
| 10/16/2026 | $13.55 | $13.30 (-1.85%) | $13.58 | $13.24 | 5.33 M | $195.22 B |
| 10/15/2026 | $13.42 | $13.46 (0.3%) | $13.48 | $13.29 | 6.67 M | $197.56 B |
| 10/14/2026 | $13.46 | $13.41 (-0.37%) | $13.51 | $13.32 | 9.20 M | $196.83 B |
| 10/13/2026 | $13.71 | $13.55 (-1.17%) | $13.74 | $13.50 | 9.81 M | $198.89 B |
| 10/12/2026 | $13.51 | $13.48 (-0.22%) | $13.66 | $13.48 | 5.76 M | $197.86 B |
| 10/09/2026 | $13.55 | $13.49 (-0.44%) | $13.57 | $13.40 | 7.35 M | $198.01 B |
| 10/08/2026 | $13.50 | $13.48 (-0.15%) | $13.53 | $13.28 | 10.64 M | $197.86 B |
| 10/07/2026 | $13.46 | $13.66 (1.49%) | $13.74 | $13.44 | 10.86 M | $200.50 B |
| 10/06/2026 | $14.03 | $14.01 (-0.14%) | $14.09 | $14.00 | 10.24 M | $205.64 B |
| 10/05/2026 | $13.60 | $13.90 (2.21%) | $13.93 | $13.57 | 20.93 M | $204.02 B |
| 10/02/2026 | $13.15 | $13.36 (1.6%) | $13.37 | $13.11 | 6.53 M | $196.10 B |
| 10/01/2026 | $13.60 | $13.28 (-2.35%) | $13.65 | $13.17 | 10.21 M | $194.92 B |
| 09/30/2026 | $14.04 | $13.83 (-1.5%) | $14.09 | $13.81 | 6.47 M | $203.00 B |
| 09/29/2026 | $14.24 | $14.19 (-0.35%) | $14.24 | $14.07 | 6.07 M | $208.28 B |
| 09/28/2026 | $14.23 | $14.22 (-0.07%) | $14.38 | $14.14 | 8.12 M | $208.72 B |
| 09/25/2026 | $14.37 | $14.42 (0.35%) | $14.46 | $14.24 | 8.00 M | $211.66 B |
| 09/24/2026 | $14.30 | $14.28 (-0.14%) | $14.37 | $14.16 | 8.73 M | $209.60 B |
| 09/23/2026 | $14.45 | $14.20 (-1.73%) | $14.45 | $14.19 | 7.44 M | $208.43 B |
| 09/22/2026 | $14.68 | $14.49 (-1.29%) | $14.71 | $14.43 | 8.73 M | $212.68 B |
| 09/21/2026 | $14.59 | $14.62 (0.21%) | $14.64 | $14.53 | 6.23 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 |
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.
