5 DAY PERFORMANCE
-16.96%
1 MONTH PERFORMANCE
-6.89%
3 MONTH PERFORMANCE
+0.54%
6 MONTH PERFORMANCE
-5.16%
YEAR-TO-DATE PERFORMANCE
-4.43%
1 YEAR PERFORMANCE
+40.13%
Banco Santander S.A. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 06/22/2026 | $13.70 | $13.71 (0.07%) | $13.75 | $13.65 | 6.04 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 |
| 05/06/2026 | $12.40 | $12.40 (0%) | $12.47 | $12.32 | 7.55 M | $187.89 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 | $181.83 B |
| 04/24/2026 | $11.86 | $11.96 (0.84%) | $12.02 | $11.84 | 7.62 M | $181.23 B |
| 04/23/2026 | $12.03 | $11.89 (-1.16%) | $12.11 | $11.74 | 7.41 M | $180.17 B |
| 04/22/2026 | $12.40 | $12.26 (-1.13%) | $12.42 | $12.23 | 5.57 M | $185.77 B |
| 04/21/2026 | $12.66 | $12.33 (-2.61%) | $12.72 | $12.31 | 10.17 M | $186.83 B |
| 04/20/2026 | $12.71 | $12.68 (-0.24%) | $12.75 | $12.54 | 6.13 M | $192.14 B |
| 04/17/2026 | $12.90 | $12.88 (-0.16%) | $13.05 | $12.87 | 8.85 M | $195.17 B |
| 04/16/2026 | $12.48 | $12.30 (-1.44%) | $12.51 | $12.25 | 7.38 M | $186.38 B |
| 04/15/2026 | $12.53 | $12.49 (-0.32%) | $12.56 | $12.43 | 9.75 M | $189.26 B |
| 04/14/2026 | $12.48 | $12.56 (0.64%) | $12.58 | $12.47 | 5.88 M | $190.32 B |
| 04/13/2026 | $12.04 | $12.32 (2.33%) | $12.33 | $12.02 | 9.49 M | $186.68 B |
| 04/10/2026 | $12.40 | $12.20 (-1.61%) | $12.41 | $12.19 | 10.82 M | $184.86 B |
| 04/09/2026 | $12.03 | $12.18 (1.25%) | $12.25 | $11.97 | 11.93 M | $184.56 B |
| 04/08/2026 | $12.34 | $12.20 (-1.13%) | $12.35 | $12.03 | 12.58 M | $184.86 B |
| 04/07/2026 | $11.30 | $11.42 (1.06%) | $11.45 | $11.17 | 12.29 M | $173.04 B |
| 04/06/2026 | $11.46 | $11.52 (0.52%) | $11.54 | $11.40 | 6.36 M | $174.56 B |
| 04/02/2026 | $11.06 | $11.41 (3.16%) | $11.41 | $10.99 | 7.75 M | $172.89 B |
| 04/01/2026 | $11.52 | $11.57 (0.43%) | $11.68 | $11.46 | 15.78 M | $175.32 B |
| 03/31/2026 | $10.95 | $11.28 (3.01%) | $11.30 | $10.85 | 15.29 M | $170.92 B |
| 03/30/2026 | $10.79 | $10.70 (-0.83%) | $10.85 | $10.64 | 10.96 M | $162.13 B |
| 03/27/2026 | $10.80 | $10.65 (-1.39%) | $10.93 | $10.63 | 12.61 M | $161.38 B |
| 03/26/2026 | $10.93 | $10.77 (-1.46%) | $11.03 | $10.76 | 8.28 M | $163.20 B |
| 03/25/2026 | $11.23 | $11.19 (-0.36%) | $11.29 | $11.06 | 8.54 M | $169.56 B |
| 03/24/2026 | $10.79 | $10.90 (1.02%) | $11.03 | $10.76 | 12.55 M | $165.17 B |
| 03/23/2026 | $11.02 | $11.15 (1.18%) | $11.36 | $11.01 | 15.88 M | $168.95 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.
