5 DAY PERFORMANCE
+2.84%
1 MONTH PERFORMANCE
+7.97%
3 MONTH PERFORMANCE
+15.79%
6 MONTH PERFORMANCE
+38.11%
YEAR-TO-DATE PERFORMANCE
+142.00%
1 YEAR PERFORMANCE
+125.66%
Banco Santander, S.A. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/04/2025 | $10.96 | $11.04 (0.73%) | $11.08 | $10.95 | 1.82 M | $164.16 B |
| 12/03/2025 | $11.01 | $10.93 (-0.73%) | $11.05 | $10.82 | 2.45 M | $162.53 B |
| 12/02/2025 | $10.93 | $11.00 (0.64%) | $11.03 | $10.89 | 3.86 M | $163.57 B |
| 12/01/2025 | $10.72 | $10.83 (1.03%) | $10.88 | $10.72 | 3.22 M | $161.04 B |
| 11/28/2025 | $10.71 | $10.73 (0.19%) | $10.75 | $10.69 | 1.13 M | $159.55 B |
| 11/26/2025 | $10.57 | $10.68 (1.04%) | $10.71 | $10.57 | 2.14 M | $158.81 B |
| 11/25/2025 | $10.44 | $10.46 (0.19%) | $10.48 | $10.40 | 2.32 M | $155.54 B |
| 11/24/2025 | $10.16 | $10.14 (-0.2%) | $10.27 | $10.10 | 2.49 M | $150.78 B |
| 11/21/2025 | $10.18 | $10.17 (-0.1%) | $10.22 | $10.09 | 3.45 M | $151.23 B |
| 11/20/2025 | $10.36 | $10.06 (-2.9%) | $10.42 | $10.05 | 3.66 M | $149.59 B |
| 11/19/2025 | $10.30 | $10.28 (-0.19%) | $10.36 | $10.23 | 2.24 M | $152.86 B |
| 11/18/2025 | $10.17 | $10.17 (0%) | $10.22 | $10.10 | 3.85 M | $151.23 B |
| 11/17/2025 | $10.56 | $10.40 (-1.52%) | $10.57 | $10.35 | 4.42 M | $154.65 B |
| 11/14/2025 | $10.76 | $10.75 (-0.09%) | $10.80 | $10.72 | 4.46 M | $159.85 B |
| 11/13/2025 | $11.11 | $10.93 (-1.62%) | $11.13 | $10.89 | 3.17 M | $162.53 B |
| 11/12/2025 | $11.00 | $11.03 (0.27%) | $11.08 | $11.00 | 3.45 M | $164.01 B |
| 11/11/2025 | $10.70 | $10.77 (0.65%) | $10.81 | $10.70 | 3.17 M | $160.15 B |
| 11/10/2025 | $10.49 | $10.65 (1.53%) | $10.66 | $10.48 | 3.10 M | $158.36 B |
| 11/07/2025 | $10.24 | $10.35 (1.07%) | $10.36 | $10.18 | 2.83 M | $154.06 B |
| 11/06/2025 | $10.31 | $10.29 (-0.19%) | $10.36 | $10.28 | 2.72 M | $153.17 B |
| 11/05/2025 | $10.09 | $10.22 (1.29%) | $10.24 | $10.05 | 3.45 M | $152.13 B |
| 11/04/2025 | $10.02 | $10.01 (-0.1%) | $10.13 | $9.96 | 3.99 M | $149.00 B |
| 11/03/2025 | $10.19 | $10.18 (-0.1%) | $10.22 | $10.16 | 2.49 M | $151.53 B |
| 10/31/2025 | $10.14 | $10.15 (0.1%) | $10.20 | $10.09 | 2.61 M | $151.09 B |
| 10/30/2025 | $10.15 | $10.24 (0.89%) | $10.33 | $10.13 | 3.19 M | $152.43 B |
| 10/29/2025 | $10.35 | $10.35 (0%) | $10.47 | $10.29 | 3.02 M | $154.06 B |
| 10/28/2025 | $9.95 | $10.06 (1.11%) | $10.09 | $9.94 | 3.54 M | $149.75 B |
| 10/27/2025 | $9.88 | $9.87 (-0.1%) | $9.95 | $9.85 | 3.51 M | $146.92 B |
| 10/24/2025 | $9.68 | $9.67 (-0.1%) | $9.75 | $9.66 | 2.54 M | $143.94 B |
| 10/23/2025 | $9.84 | $9.70 (-1.42%) | $9.85 | $9.69 | 2.86 M | $144.39 B |
| 10/22/2025 | $9.76 | $9.77 (0.1%) | $9.78 | $9.66 | 2.93 M | $145.43 B |
| 10/21/2025 | $9.82 | $9.65 (-1.73%) | $9.82 | $9.62 | 3.91 M | $143.64 B |
| 10/20/2025 | $9.84 | $9.87 (0.3%) | $9.89 | $9.82 | 2.49 M | $146.92 B |
| 10/17/2025 | $9.73 | $9.77 (0.41%) | $9.82 | $9.66 | 2.96 M | $145.43 B |
| 10/16/2025 | $9.89 | $9.90 (0.1%) | $10.02 | $9.84 | 4.59 M | $147.36 B |
| 10/15/2025 | $9.94 | $9.87 (-0.7%) | $9.98 | $9.78 | 2.13 M | $146.92 B |
| 10/14/2025 | $9.87 | $9.93 (0.61%) | $9.99 | $9.82 | 4.21 M | $147.81 B |
| 10/13/2025 | $9.96 | $10.04 (0.8%) | $10.07 | $9.90 | 4.25 M | $149.45 B |
| 10/10/2025 | $10.05 | $9.75 (-2.99%) | $10.09 | $9.72 | 4.00 M | $145.13 B |
| 10/09/2025 | $10.07 | $9.94 (-1.29%) | $10.07 | $9.93 | 2.32 M | $147.96 B |
| 10/08/2025 | $10.11 | $10.11 (0%) | $10.23 | $10.08 | 3.19 M | $150.49 B |
| 10/07/2025 | $10.10 | $9.97 (-1.29%) | $10.11 | $9.96 | 4.50 M | $148.41 B |
| 10/06/2025 | $10.27 | $10.11 (-1.56%) | $10.30 | $10.08 | 5.42 M | $150.49 B |
| 10/03/2025 | $10.33 | $10.29 (-0.39%) | $10.34 | $10.25 | 2.63 M | $153.17 B |
| 10/02/2025 | $10.32 | $10.16 (-1.55%) | $10.34 | $10.12 | 3.31 M | $151.23 B |
| 10/01/2025 | $10.44 | $10.42 (-0.19%) | $10.46 | $10.35 | 2.42 M | $155.11 B |
| 09/30/2025 | $10.37 | $10.48 (1.06%) | $10.50 | $10.36 | 2.49 M | $156.00 B |
| 09/29/2025 | $10.38 | $10.29 (-0.87%) | $10.40 | $10.25 | 2.92 M | $153.17 B |
| 09/26/2025 | $10.34 | $10.38 (0.39%) | $10.40 | $10.33 | 2.61 M | $154.51 B |
| 09/25/2025 | $10.20 | $10.22 (0.2%) | $10.23 | $10.15 | 2.68 M | $152.13 B |
| 09/24/2025 | $10.27 | $10.29 (0.19%) | $10.35 | $10.24 | 2.98 M | $153.17 B |
| 09/23/2025 | $10.22 | $10.25 (0.29%) | $10.33 | $10.20 | 4.29 M | $152.57 B |
| 09/22/2025 | $10.13 | $10.14 (0.1%) | $10.14 | $10.05 | 2.93 M | $150.94 B |
| 09/19/2025 | $10.20 | $10.24 (0.39%) | $10.29 | $10.17 | 4.38 M | $152.43 B |
| 09/18/2025 | $10.00 | $10.10 (1%) | $10.11 | $9.99 | 4.09 M | $150.34 B |
| 09/17/2025 | $10.00 | $10.07 (0.7%) | $10.12 | $9.97 | 11.09 M | $149.90 B |
| 09/16/2025 | $10.08 | $10.01 (-0.69%) | $10.10 | $9.96 | 2.85 M | $149.00 B |
| 09/15/2025 | $10.12 | $10.14 (0.2%) | $10.16 | $10.11 | 4.95 M | $150.94 B |
| 09/12/2025 | $9.91 | $10.05 (1.41%) | $10.06 | $9.89 | 3.87 M | $149.60 B |
| 09/11/2025 | $10.00 | $10.08 (0.8%) | $10.09 | $9.98 | 3.05 M | $150.04 B |
| 09/10/2025 | $9.92 | $9.95 (0.3%) | $9.99 | $9.91 | 6.49 M | $148.11 B |
| 09/09/2025 | $9.67 | $9.80 (1.34%) | $9.83 | $9.66 | 6.66 M | $145.88 B |
| 09/08/2025 | $9.66 | $9.76 (1.04%) | $9.79 | $9.66 | 3.57 M | $145.28 B |
| 09/05/2025 | $9.64 | $9.53 (-1.14%) | $9.65 | $9.48 | 3.06 M | $141.86 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.
