Banco Santander (SAN) Historical Prices

Time Period

Events

Rows:

ES:SAN historical prices
Date	Open	High	Low	Close	Adj Close	% Change	Volume	Relative Volume
Oct 30, 2026	10.33	10.40	10.08	10.12	10.12	-3.75%	32,588,812	1.51
Oct 29, 2026	10.43	10.55	10.31	10.51	10.51	-0.22%	33,578,196	1.57
Oct 28, 2026	11.01	11.08	10.60	10.64	10.54	-5.59%	47,581,880	2.27
Oct 27, 2026	11.10	11.27	11.04	11.27	11.16	+1.02%	23,440,568	1.12
Oct 26, 2026	10.90	11.21	10.80	11.15	11.05	-3.09%	43,101,120	2.10
Oct 23, 2026	11.57	11.61	11.34	11.51	11.40	+0.23%	26,866,284	1.32
Oct 22, 2026	11.74	11.82	11.48	11.48	11.37	-4.07%	22,259,684	1.08
Oct 21, 2026	11.74	11.97	11.69	11.97	11.85	+2.07%	23,556,688	1.15
Oct 20, 2026	11.59	11.91	11.58	11.73	11.61	-0.38%	24,590,228	1.20
Oct 19, 2026	11.90	11.91	11.70	11.77	11.66	-2.17%	20,529,056	0.97
Oct 16, 2026	12.09	12.13	12.01	12.03	11.92	+0.30%	15,900,361	0.75
Oct 15, 2026	12.00	12.23	11.90	12.00	11.88	-1.09%	23,548,154	1.12
Oct 14, 2026	12.18	12.27	12.02	12.13	12.01	-0.40%	17,654,376	0.83
Oct 13, 2026	12.29	12.41	12.16	12.18	12.06	-0.70%	14,096,868	0.67
Oct 12, 2026	12.16	12.27	12.13	12.26	12.15	+2.03%	13,263,680	0.62
Oct 09, 2026	12.09	12.17	11.99	12.02	11.90	+0.92%	23,011,562	1.09
Oct 08, 2026	12.00	12.13	11.89	11.91	11.79	-2.86%	27,137,424	1.29
Oct 07, 2026	12.36	12.42	11.99	12.26	12.14	-2.07%	27,844,744	1.34
Oct 06, 2026	12.44	12.59	12.42	12.52	12.40	+1.44%	19,842,376	0.95
Oct 05, 2026	12.03	12.40	11.90	12.34	12.22	+4.52%	32,751,254	1.57
Oct 02, 2026	11.80	11.94	11.62	11.81	11.69	-0.03%	24,385,182	1.18
Oct 01, 2026	12.16	12.25	11.81	11.81	11.70	-4.19%	34,129,756	1.67
Sep 30, 2026	12.55	12.69	12.33	12.33	12.21	-1.46%	29,655,304	1.47
Sep 29, 2026	12.59	12.77	12.51	12.51	12.39	+0.06%	15,119,060	0.75
Sep 28, 2026	12.58	12.63	12.48	12.50	12.38	-0.55%	16,377,849	0.81
Sep 25, 2026	12.65	12.70	12.53	12.57	12.45	+0.35%	16,132,714	0.79
Sep 24, 2026	12.48	12.66	12.42	12.53	12.41	-0.66%	16,921,870	0.83
Sep 23, 2026	12.78	12.82	12.61	12.61	12.49	-0.69%	18,248,840	0.90
Sep 22, 2026	12.77	12.93	12.63	12.70	12.58	-0.32%	20,489,062	1.01
Sep 21, 2026	12.70	12.77	12.63	12.74	12.62	+1.73%	14,507,656	0.71
Sep 18, 2026	12.98	12.98	12.52	12.52	12.40	-3.31%	80,466,350	4.15
Sep 17, 2026	12.70	12.98	12.70	12.95	12.83	+2.06%	21,154,864	1.08
Sep 16, 2026	12.81	12.82	12.63	12.69	12.57	+0.19%	17,865,450	0.89
Sep 15, 2026	12.70	12.80	12.55	12.67	12.54	-0.83%	20,136,292	0.98
Sep 14, 2026	12.83	12.88	12.62	12.77	12.65	-0.89%	15,778,144	0.76
Sep 11, 2026	12.76	12.89	12.70	12.89	12.76	+1.93%	18,756,704	0.89
Sep 10, 2026	12.68	12.81	12.52	12.64	12.52	-0.43%	14,730,615	0.69
Sep 09, 2026	12.80	12.82	12.44	12.70	12.57	-1.82%	26,752,210	1.24
Sep 08, 2026	12.85	12.94	12.71	12.93	12.81	+0.35%	14,479,725	0.67
Sep 07, 2026	12.87	12.90	12.80	12.89	12.76	+0.14%	8,674,973	0.40
Sep 04, 2026	12.86	12.92	12.72	12.87	12.74	-0.27%	12,394,229	0.56
Sep 03, 2026	12.76	12.90	12.72	12.90	12.78	+1.49%	17,549,280	0.79
Sep 02, 2026	12.56	12.77	12.53	12.71	12.59	+1.02%	13,863,264	0.62
Sep 01, 2026	12.62	12.67	12.42	12.58	12.46	-0.63%	16,546,889	0.75
Aug 31, 2026	12.73	12.81	12.66	12.66	12.54	-0.38%	17,312,998	0.77
Aug 28, 2026	12.65	12.74	12.61	12.71	12.59	+1.36%	11,172,493	0.50
Aug 27, 2026	12.73	12.77	12.53	12.54	12.42	-1.33%	13,934,014	0.62
Aug 26, 2026	12.70	12.78	12.62	12.71	12.59	+1.04%	10,962,004	0.47
Aug 25, 2026	12.74	12.82	12.50	12.58	12.46	-0.96%	18,639,970	0.80
Aug 24, 2026	12.52	12.74	12.52	12.70	12.58	+1.21%	17,981,520	0.77

Rows:

Banco Santander historical prices

Banco Santander (SAN) Historical Prices

Become an Expert with TipRanks Premium