Banco Santander S.A.

5.88
-0.69 (-10.50%)
At close: Apr 04, 2025, 2:40 PM

Banco Santander S.A. Stock Price History

Date Open High Low Close Change % Change Volume
Apr 3, 2025 6.63 6.67 6.56 6.57 -0.28 -4.09% 5,036,631
Apr 2, 2025 6.75 6.87 6.74 6.85 0.07 1.03% 4,625,947
Apr 1, 2025 6.76 6.84 6.70 6.78 0.08 1.19% 3,257,636
Mar 31, 2025 6.62 6.71 6.58 6.70 -0.09 -1.33% 4,444,400
Mar 28, 2025 6.81 6.83 6.75 6.79 -0.14 -2.02% 5,177,855
Mar 27, 2025 6.92 6.97 6.88 6.93 0.02 0.29% 3,639,041
Mar 26, 2025 7.04 7.06 6.88 6.91 -0.19 -2.68% 3,520,277
Mar 25, 2025 7.08 7.12 7.03 7.10 0.11 1.57% 3,099,055
Mar 24, 2025 7.01 7.04 6.95 6.99 0.07 1.01% 4,068,314
Mar 21, 2025 6.87 6.96 6.86 6.92 0.03 0.44% 4,602,031
Mar 20, 2025 6.83 6.90 6.81 6.89 -0.21 -2.96% 4,874,001
Mar 19, 2025 7.10 7.13 7.06 7.10 -0.04 -0.56% 6,735,100
Mar 18, 2025 7.04 7.16 7.00 7.14 0.26 3.78% 7,897,634
Mar 17, 2025 6.80 6.90 6.80 6.88 0.11 1.62% 6,313,241
Mar 14, 2025 6.65 6.78 6.65 6.77 0.32 4.96% 6,318,500
Mar 13, 2025 6.47 6.50 6.42 6.45 -0.05 -0.77% 4,751,808
Mar 12, 2025 6.52 6.54 6.44 6.50 0.11 1.72% 7,050,716
Mar 11, 2025 6.38 6.43 6.30 6.39 0.00 0.00% 9,582,900
Mar 10, 2025 6.46 6.50 6.32 6.39 -0.37 -5.47% 5,389,000
Mar 7, 2025 6.70 6.77 6.67 6.76 0.13 1.96% 6,678,727
Mar 6, 2025 6.73 6.83 6.61 6.63 -0.01 -0.15% 11,893,830
Mar 5, 2025 6.57 6.67 6.56 6.64 0.27 4.24% 10,568,100
Mar 4, 2025 6.25 6.45 6.13 6.37 -0.10 -1.55% 8,397,731
Mar 3, 2025 6.56 6.60 6.44 6.47 0.09 1.41% 8,620,423
Feb 28, 2025 6.39 6.44 6.34 6.38 0.01 0.16% 4,089,600
Feb 27, 2025 6.39 6.43 6.34 6.37 -0.06 -0.93% 7,524,466
Feb 26, 2025 6.42 6.50 6.38 6.43 0.11 1.74% 4,845,500
Feb 25, 2025 6.38 6.39 6.28 6.32 0.18 2.93% 6,612,800
Feb 24, 2025 6.21 6.22 6.14 6.14 0.11 1.82% 4,960,200
Feb 21, 2025 6.10 6.11 6.03 6.03 0.00 0.00% 3,180,324
Feb 20, 2025 6.09 6.12 5.98 6.03 0.05 0.84% 7,560,900
Feb 19, 2025 6.04 6.07 5.95 5.98 -0.12 -1.97% 6,688,126
Feb 18, 2025 6.09 6.19 6.09 6.10 0.08 1.33% 8,015,232
Feb 14, 2025 6.03 6.06 6.00 6.02 0.10 1.69% 3,632,713
Feb 13, 2025 5.93 5.95 5.88 5.92 -0.03 -0.50% 2,565,946
Feb 12, 2025 5.91 5.98 5.90 5.95 0.12 2.06% 5,302,900
Feb 11, 2025 5.75 5.83 5.75 5.83 0.24 4.29% 4,716,926
Feb 10, 2025 5.65 5.65 5.57 5.59 -0.06 -1.06% 4,450,900
Feb 7, 2025 5.73 5.74 5.63 5.65 -0.12 -2.08% 4,340,835
Feb 6, 2025 5.68 5.82 5.64 5.77 0.15 2.67% 7,519,723
Feb 5, 2025 5.54 5.64 5.51 5.62 0.49 9.55% 7,366,443
Feb 4, 2025 5.06 5.15 5.06 5.13 0.18 3.64% 2,576,611
Feb 3, 2025 4.88 5.01 4.85 4.95 -0.14 -2.75% 4,014,371
Jan 31, 2025 5.12 5.14 5.05 5.09 -0.11 -2.12% 2,928,101
Jan 30, 2025 5.17 5.23 5.15 5.20 0.06 1.17% 2,485,958
Jan 29, 2025 5.12 5.19 5.12 5.14 0.03 0.59% 3,115,310
Jan 28, 2025 5.10 5.12 5.05 5.11 -0.03 -0.58% 2,522,767
Jan 27, 2025 5.10 5.14 5.09 5.14 0.06 1.18% 3,541,003
Jan 24, 2025 5.07 5.09 5.07 5.08 0.03 0.59% 2,502,643
Jan 23, 2025 4.96 5.05 4.95 5.05 0.19 3.91% 4,934,948