5 DAY PERFORMANCE
-31.51%
1 MONTH PERFORMANCE
-21.79%
3 MONTH PERFORMANCE
-5.70%
6 MONTH PERFORMANCE
-5.32%
YEAR-TO-DATE PERFORMANCE
+1.54%
1 YEAR PERFORMANCE
+4.28%
Banco Santander, S.A. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 03/13/2025 | $6.47 | $6.45 (-0.31%) | $6.50 | $6.42 | 4.73 M | $104.81 B |
| 03/12/2025 | $6.52 | $6.50 (-0.31%) | $6.54 | $6.44 | 7.05 M | $105.63 B |
| 03/11/2025 | $6.38 | $6.39 (0.16%) | $6.43 | $6.30 | 9.58 M | $103.84 B |
| 03/10/2025 | $6.46 | $6.39 (-1.08%) | $6.50 | $6.32 | 5.39 M | $103.84 B |
| 03/07/2025 | $6.70 | $6.76 (0.9%) | $6.77 | $6.67 | 6.68 M | $109.85 B |
| 03/06/2025 | $6.73 | $6.63 (-1.49%) | $6.83 | $6.61 | 11.89 M | $107.74 B |
| 03/05/2025 | $6.57 | $6.64 (1.07%) | $6.67 | $6.56 | 10.57 M | $107.90 B |
| 03/04/2025 | $6.25 | $6.37 (1.92%) | $6.45 | $6.13 | 8.40 M | $103.51 B |
| 03/03/2025 | $6.56 | $6.47 (-1.37%) | $6.60 | $6.44 | 8.62 M | $105.14 B |
| 02/28/2025 | $6.39 | $6.38 (-0.16%) | $6.44 | $6.34 | 4.09 M | $103.68 B |
| 02/27/2025 | $6.39 | $6.37 (-0.31%) | $6.43 | $6.34 | 7.52 M | $103.51 B |
| 02/26/2025 | $6.42 | $6.43 (0.16%) | $6.50 | $6.38 | 4.85 M | $104.49 B |
| 02/25/2025 | $6.38 | $6.32 (-0.94%) | $6.39 | $6.28 | 6.61 M | $102.70 B |
| 02/24/2025 | $6.21 | $6.14 (-1.13%) | $6.22 | $6.14 | 4.96 M | $99.78 B |
| 02/21/2025 | $6.10 | $6.03 (-1.15%) | $6.11 | $6.03 | 3.18 M | $97.99 B |
| 02/20/2025 | $6.09 | $6.03 (-0.99%) | $6.12 | $5.98 | 7.56 M | $97.99 B |
| 02/19/2025 | $6.04 | $5.98 (-0.99%) | $6.07 | $5.95 | 6.69 M | $97.18 B |
| 02/18/2025 | $6.09 | $6.10 (0.16%) | $6.19 | $6.09 | 8.02 M | $99.13 B |
| 02/14/2025 | $6.03 | $6.02 (-0.17%) | $6.06 | $6.00 | 3.63 M | $97.83 B |
| 02/13/2025 | $5.93 | $5.92 (-0.17%) | $5.95 | $5.88 | 2.57 M | $96.20 B |
| 02/12/2025 | $5.91 | $5.95 (0.68%) | $5.98 | $5.90 | 5.30 M | $96.69 B |
| 02/11/2025 | $5.75 | $5.83 (1.39%) | $5.83 | $5.75 | 4.72 M | $94.74 B |
| 02/10/2025 | $5.65 | $5.59 (-1.06%) | $5.65 | $5.57 | 4.45 M | $90.84 B |
| 02/07/2025 | $5.73 | $5.65 (-1.4%) | $5.74 | $5.63 | 4.34 M | $91.81 B |
| 02/06/2025 | $5.68 | $5.77 (1.58%) | $5.82 | $5.64 | 7.52 M | $93.76 B |
| 02/05/2025 | $5.54 | $5.62 (1.44%) | $5.64 | $5.51 | 7.37 M | $91.33 B |
| 02/04/2025 | $5.06 | $5.13 (1.38%) | $5.15 | $5.06 | 2.58 M | $83.36 B |
| 02/03/2025 | $4.88 | $4.95 (1.43%) | $5.01 | $4.85 | 4.01 M | $80.44 B |
| 01/31/2025 | $5.12 | $5.09 (-0.59%) | $5.14 | $5.05 | 2.93 M | $82.71 B |
| 01/30/2025 | $5.17 | $5.20 (0.58%) | $5.23 | $5.15 | 2.49 M | $84.50 B |
| 01/29/2025 | $5.12 | $5.14 (0.39%) | $5.19 | $5.12 | 3.12 M | $83.53 B |
| 01/28/2025 | $5.10 | $5.11 (0.2%) | $5.12 | $5.05 | 2.52 M | $83.04 B |
| 01/27/2025 | $5.10 | $5.14 (0.78%) | $5.14 | $5.09 | 3.54 M | $83.53 B |
| 01/24/2025 | $5.07 | $5.08 (0.2%) | $5.09 | $5.07 | 2.50 M | $82.55 B |
| 01/23/2025 | $4.96 | $5.05 (1.81%) | $5.05 | $4.95 | 4.93 M | $82.06 B |
| 01/22/2025 | $4.92 | $4.86 (-1.22%) | $4.92 | $4.85 | 4.06 M | $78.98 B |
| 01/21/2025 | $4.95 | $4.95 (0%) | $4.96 | $4.93 | 3.51 M | $80.44 B |
| 01/17/2025 | $4.89 | $4.89 (0%) | $4.93 | $4.87 | 1.89 M | $79.46 B |
| 01/16/2025 | $4.88 | $4.89 (0.2%) | $4.90 | $4.85 | 2.06 M | $79.46 B |
| 01/15/2025 | $4.87 | $4.87 (0%) | $4.91 | $4.85 | 3.06 M | $79.14 B |
| 01/14/2025 | $4.76 | $4.81 (1.05%) | $4.82 | $4.74 | 3.35 M | $78.16 B |
| 01/13/2025 | $4.60 | $4.65 (1.09%) | $4.66 | $4.58 | 2.64 M | $75.56 B |
| 01/10/2025 | $4.68 | $4.62 (-1.28%) | $4.70 | $4.61 | 2.76 M | $75.08 B |
| 01/08/2025 | $4.65 | $4.66 (0.22%) | $4.67 | $4.62 | 2.14 M | $75.73 B |
| 01/07/2025 | $4.73 | $4.69 (-0.85%) | $4.74 | $4.67 | 4.12 M | $76.21 B |
| 01/06/2025 | $4.56 | $4.63 (1.54%) | $4.69 | $4.56 | 5.49 M | $75.24 B |
| 01/03/2025 | $4.47 | $4.49 (0.45%) | $4.50 | $4.46 | 3.22 M | $72.96 B |
| 01/02/2025 | $4.47 | $4.46 (-0.22%) | $4.48 | $4.43 | 3.07 M | $72.48 B |
| 12/31/2024 | $4.56 | $4.56 (0%) | $4.60 | $4.53 | 1.92 M | $74.10 B |
| 12/30/2024 | $4.52 | $4.54 (0.44%) | $4.56 | $4.50 | 3.41 M | $73.78 B |
| 12/27/2024 | $4.51 | $4.49 (-0.44%) | $4.56 | $4.48 | 4.69 M | $72.96 B |
| 12/26/2024 | $4.48 | $4.49 (0.22%) | $4.53 | $4.48 | 1.92 M | $72.96 B |
| 12/24/2024 | $4.51 | $4.49 (-0.44%) | $4.52 | $4.48 | 1.19 M | $72.96 B |
| 12/23/2024 | $4.48 | $4.50 (0.45%) | $4.51 | $4.46 | 3.51 M | $73.13 B |
| 12/20/2024 | $4.49 | $4.51 (0.45%) | $4.56 | $4.48 | 5.57 M | $73.29 B |
| 12/19/2024 | $4.59 | $4.54 (-1.09%) | $4.60 | $4.53 | 2.96 M | $73.78 B |
| 12/18/2024 | $4.69 | $4.58 (-2.35%) | $4.76 | $4.57 | 5.11 M | $74.43 B |
| 12/17/2024 | $4.71 | $4.67 (-0.85%) | $4.71 | $4.66 | 4.77 M | $75.89 B |
| 12/16/2024 | $4.89 | $4.88 (-0.2%) | $4.90 | $4.86 | 1.97 M | $79.30 B |
| 12/13/2024 | $4.89 | $4.91 (0.41%) | $4.91 | $4.86 | 1.94 M | $79.79 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.
