5 DAY PERFORMANCE
-20.50%
1 MONTH PERFORMANCE
-21.00%
3 MONTH PERFORMANCE
-7.96%
6 MONTH PERFORMANCE
-11.80%
YEAR-TO-DATE PERFORMANCE
-4.43%
1 YEAR PERFORMANCE
+23.46%
Banco Santander S.A. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 08/07/2026 | $14.90 | $14.85 (-0.34%) | $14.93 | $14.82 | 2.00 M | |
| 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 |
| 06/18/2026 | $13.61 | $13.50 (-0.81%) | $13.67 | $13.50 | 11.17 M | $204.56 B |
| 06/17/2026 | $13.66 | $13.33 (-2.42%) | $13.78 | $13.30 | 15.39 M | $201.99 B |
| 06/16/2026 | $13.38 | $13.38 (0%) | $13.48 | $13.37 | 6.09 M | $202.74 B |
| 06/15/2026 | $13.27 | $13.14 (-0.98%) | $13.30 | $13.14 | 8.15 M | $199.11 B |
| 06/12/2026 | $12.61 | $12.87 (2.06%) | $12.88 | $12.53 | 8.25 M | $195.02 B |
| 06/11/2026 | $12.05 | $12.56 (4.23%) | $12.58 | $12.00 | 10.95 M | $190.32 B |
| 06/10/2026 | $12.14 | $11.92 (-1.81%) | $12.21 | $11.91 | 10.31 M | $180.62 B |
| 06/09/2026 | $12.39 | $12.27 (-0.97%) | $12.42 | $11.99 | 11.08 M | $185.92 B |
| 06/08/2026 | $12.28 | $12.16 (-0.98%) | $12.33 | $12.11 | 6.13 M | $184.26 B |
| 06/05/2026 | $12.40 | $12.15 (-2.02%) | $12.42 | $12.09 | 8.23 M | $184.11 B |
| 06/04/2026 | $12.41 | $12.47 (0.48%) | $12.49 | $12.39 | 4.93 M | $188.96 B |
| 06/03/2026 | $12.39 | $12.16 (-1.86%) | $12.39 | $12.15 | 7.74 M | $184.26 B |
| 06/02/2026 | $12.38 | $12.41 (0.24%) | $12.52 | $12.37 | 7.46 M | $188.05 B |
| 06/01/2026 | $12.24 | $12.34 (0.82%) | $12.41 | $12.17 | 10.54 M | $186.99 B |
| 05/29/2026 | $12.51 | $12.48 (-0.24%) | $12.61 | $12.40 | 10.37 M | $189.11 B |
| 05/28/2026 | $12.36 | $12.41 (0.4%) | $12.54 | $12.30 | 6.74 M | $188.05 B |
| 05/27/2026 | $12.68 | $12.59 (-0.71%) | $12.72 | $12.53 | 8.20 M | $190.77 B |
| 05/26/2026 | $12.48 | $12.49 (0.08%) | $12.54 | $12.33 | 14.31 M | $189.26 B |
| 05/22/2026 | $12.22 | $12.04 (-1.47%) | $12.25 | $12.01 | 16.92 M | $182.44 B |
| 05/21/2026 | $12.05 | $12.33 (2.32%) | $12.36 | $12.01 | 18.57 M | $186.83 B |
| 05/20/2026 | $11.87 | $12.38 (4.3%) | $12.44 | $11.87 | 9.34 M | $187.59 B |
| 05/19/2026 | $11.82 | $11.78 (-0.34%) | $11.89 | $11.76 | 5.90 M | $178.50 B |
| 05/18/2026 | $11.83 | $11.86 (0.25%) | $11.95 | $11.70 | 6.46 M | $179.71 B |
| 05/15/2026 | $11.70 | $11.74 (0.34%) | $11.78 | $11.65 | 4.99 M | $177.89 B |
| 05/14/2026 | $11.87 | $11.84 (-0.25%) | $11.93 | $11.81 | 5.00 M | $179.41 B |
| 05/13/2026 | $11.78 | $11.94 (1.36%) | $12.01 | $11.77 | 6.67 M | $180.92 B |
| 05/12/2026 | $11.93 | $12.02 (0.75%) | $12.03 | $11.87 | 6.34 M | $182.14 B |
| 05/11/2026 | $12.26 | $12.13 (-1.06%) | $12.26 | $12.10 | 5.95 M | $183.80 B |
| 05/08/2026 | $12.32 | $12.28 (-0.32%) | $12.36 | $12.20 | 5.99 M | $186.08 B |
| 05/07/2026 | $12.51 | $12.18 (-2.64%) | $12.52 | $12.14 | 6.62 M | $184.56 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.
