5 DAY PERFORMANCE
+1.54%
1 MONTH PERFORMANCE
+2.30%
3 MONTH PERFORMANCE
+18.83%
6 MONTH PERFORMANCE
+83.41%
YEAR-TO-DATE PERFORMANCE
+80.59%
1 YEAR PERFORMANCE
+78.25%
Banco Santander, S.A. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 06/27/2025 | $8.20 | $8.24 (0.49%) | $8.29 | $8.17 | 3.14 M | $135.32 B |
| 06/26/2025 | $8.06 | $8.08 (0.25%) | $8.11 | $8.05 | 5.17 M | $132.29 B |
| 06/25/2025 | $8.04 | $8.03 (-0.12%) | $8.08 | $8.02 | 6.36 M | $131.47 B |
| 06/24/2025 | $8.20 | $8.27 (0.85%) | $8.28 | $8.16 | 5.67 M | $135.40 B |
| 06/23/2025 | $7.87 | $8.00 (1.65%) | $8.01 | $7.86 | 8.48 M | $130.98 B |
| 06/20/2025 | $7.99 | $8.11 (1.5%) | $8.15 | $7.96 | 24.46 M | $132.78 B |
| 06/18/2025 | $7.92 | $8.03 (1.39%) | $8.06 | $7.91 | 5.47 M | $131.47 B |
| 06/17/2025 | $8.03 | $7.91 (-1.49%) | $8.07 | $7.90 | 12.07 M | $129.51 B |
| 06/16/2025 | $8.18 | $8.32 (1.71%) | $8.39 | $8.15 | 12.31 M | $136.22 B |
| 06/13/2025 | $7.86 | $7.95 (1.15%) | $8.00 | $7.83 | 9.11 M | $130.16 B |
| 06/12/2025 | $8.05 | $8.09 (0.5%) | $8.13 | $8.05 | 5.21 M | $132.45 B |
| 06/11/2025 | $7.97 | $7.96 (-0.13%) | $8.02 | $7.91 | 4.63 M | $130.32 B |
| 06/10/2025 | $7.96 | $7.92 (-0.5%) | $8.01 | $7.89 | 19.18 M | $129.67 B |
| 06/09/2025 | $8.00 | $8.01 (0.13%) | $8.05 | $7.99 | 2.39 M | $131.14 B |
| 06/06/2025 | $8.01 | $8.04 (0.37%) | $8.07 | $7.99 | 1.80 M | $131.63 B |
| 06/05/2025 | $7.90 | $7.99 (1.14%) | $8.04 | $7.90 | 2.64 M | $130.82 B |
| 06/04/2025 | $7.84 | $7.87 (0.38%) | $7.92 | $7.82 | 2.27 M | $128.85 B |
| 06/03/2025 | $7.87 | $7.91 (0.51%) | $7.93 | $7.85 | 4.13 M | $129.51 B |
| 06/02/2025 | $7.95 | $8.02 (0.88%) | $8.06 | $7.92 | 4.64 M | $131.31 B |
| 05/30/2025 | $7.97 | $7.97 (0%) | $7.99 | $7.89 | 2.66 M | $130.49 B |
| 05/29/2025 | $8.02 | $7.95 (-0.87%) | $8.03 | $7.93 | 2.62 M | $130.16 B |
| 05/28/2025 | $7.97 | $7.92 (-0.63%) | $7.98 | $7.90 | 3.09 M | $129.67 B |
| 05/27/2025 | $7.97 | $8.05 (1%) | $8.08 | $7.97 | 3.22 M | $131.80 B |
| 05/23/2025 | $7.80 | $7.91 (1.41%) | $7.92 | $7.80 | 3.24 M | $129.51 B |
| 05/22/2025 | $7.88 | $7.94 (0.76%) | $7.98 | $7.88 | 4.08 M | $130.00 B |
| 05/21/2025 | $7.97 | $7.92 (-0.63%) | $8.03 | $7.87 | 4.30 M | $129.67 B |
| 05/20/2025 | $7.94 | $7.96 (0.25%) | $7.97 | $7.88 | 5.61 M | $130.32 B |
| 05/19/2025 | $7.75 | $7.84 (1.16%) | $7.85 | $7.75 | 4.56 M | $128.36 B |
| 05/16/2025 | $7.68 | $7.75 (0.91%) | $7.77 | $7.67 | 15.33 M | $126.89 B |
| 05/15/2025 | $7.67 | $7.71 (0.52%) | $7.73 | $7.61 | 8.73 M | $126.23 B |
| 05/14/2025 | $7.62 | $7.69 (0.92%) | $7.70 | $7.62 | 5.04 M | $125.90 B |
| 05/13/2025 | $7.49 | $7.57 (1.07%) | $7.57 | $7.46 | 6.29 M | $123.94 B |
| 05/12/2025 | $7.45 | $7.43 (-0.27%) | $7.48 | $7.41 | 4.19 M | $121.65 B |
| 05/09/2025 | $7.39 | $7.40 (0.14%) | $7.46 | $7.39 | 3.53 M | $121.16 B |
| 05/08/2025 | $7.28 | $7.34 (0.82%) | $7.38 | $7.28 | 3.66 M | $120.17 B |
| 05/07/2025 | $7.18 | $7.17 (-0.14%) | $7.23 | $7.15 | 3.59 M | $117.39 B |
| 05/06/2025 | $7.17 | $7.16 (-0.14%) | $7.22 | $7.14 | 4.52 M | $117.23 B |
| 05/05/2025 | $7.18 | $7.17 (-0.14%) | $7.21 | $7.17 | 2.78 M | $117.39 B |
| 05/02/2025 | $7.10 | $7.14 (0.56%) | $7.18 | $7.07 | 5.70 M | $116.90 B |
| 05/01/2025 | $6.98 | $6.97 (-0.14%) | $7.06 | $6.93 | 2.82 M | $114.12 B |
| 04/30/2025 | $6.86 | $7.00 (2.04%) | $7.01 | $6.82 | 5.30 M | $114.61 B |
| 04/29/2025 | $7.36 | $7.40 (0.54%) | $7.41 | $7.35 | 3.20 M | $121.16 B |
| 04/28/2025 | $7.34 | $7.44 (1.36%) | $7.46 | $7.34 | 4.49 M | $121.81 B |
| 04/25/2025 | $7.14 | $7.26 (1.68%) | $7.26 | $7.14 | 4.51 M | $118.52 B |
| 04/24/2025 | $7.03 | $7.11 (1.14%) | $7.12 | $7.00 | 4.05 M | $116.07 B |
| 04/23/2025 | $7.07 | $7.10 (0.42%) | $7.15 | $7.05 | 7.51 M | $115.91 B |
| 04/22/2025 | $6.88 | $6.94 (0.87%) | $6.95 | $6.82 | 5.48 M | $113.30 B |
| 04/21/2025 | $6.83 | $6.70 (-1.9%) | $6.83 | $6.61 | 3.91 M | $109.38 B |
| 04/17/2025 | $6.69 | $6.73 (0.6%) | $6.80 | $6.67 | 4.83 M | $109.87 B |
| 04/16/2025 | $6.74 | $6.69 (-0.74%) | $6.81 | $6.66 | 8.68 M | $109.21 B |
| 04/15/2025 | $6.76 | $6.75 (-0.15%) | $6.80 | $6.70 | 7.71 M | $110.19 B |
| 04/14/2025 | $6.50 | $6.54 (0.62%) | $6.58 | $6.46 | 6.29 M | $106.77 B |
| 04/11/2025 | $6.30 | $6.43 (2.06%) | $6.49 | $6.26 | 7.85 M | $104.97 B |
| 04/10/2025 | $6.32 | $6.23 (-1.42%) | $6.34 | $6.11 | 11.46 M | $101.70 B |
| 04/09/2025 | $5.88 | $6.31 (7.31%) | $6.36 | $5.81 | 20.29 M | $103.01 B |
| 04/08/2025 | $6.02 | $5.76 (-4.32%) | $6.08 | $5.69 | 7.42 M | $94.03 B |
| 04/07/2025 | $5.60 | $5.72 (2.14%) | $5.99 | $5.54 | 8.88 M | $93.38 B |
| 04/04/2025 | $6.06 | $5.87 (-3.14%) | $6.10 | $5.83 | 12.45 M | $95.83 B |
| 04/03/2025 | $6.63 | $6.57 (-0.9%) | $6.67 | $6.56 | 5.04 M | $107.26 B |
| 04/02/2025 | $6.75 | $6.85 (1.48%) | $6.87 | $6.74 | 4.63 M | $111.83 B |
| 04/01/2025 | $6.76 | $6.78 (0.3%) | $6.84 | $6.70 | 3.26 M | $110.68 B |
| 03/31/2025 | $6.62 | $6.70 (1.21%) | $6.71 | $6.58 | 4.44 M | $109.38 B |
| 03/28/2025 | $6.81 | $6.79 (-0.29%) | $6.83 | $6.75 | 5.18 M | $110.85 B |
| 03/27/2025 | $6.92 | $6.93 (0.14%) | $6.97 | $6.88 | 3.64 M | $113.13 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.
