Banco Santander, S.A. SAN
BME · Spain · Finance
€12.12-0.20 (-1.65%)
Market open· · EUR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market open· · EUR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | €12.18 | -1.22% | €12.16 | €12.25 | €11.92 | 13.25M |
| 2026-09-30 | €12.33 | -1.45% | €12.55 | €12.69 | €12.33 | 29.86M |
| 2026-09-29 | €12.51 | +0.06% | €12.59 | €12.77 | €12.51 | 15.12M |
| 2026-09-28 | €12.50 | -0.56% | €12.58 | €12.63 | €12.48 | 16.38M |
| 2026-09-25 | €12.57 | +0.35% | €12.65 | €12.70 | €12.53 | 16.72M |
| 2026-09-24 | €12.53 | -0.65% | €12.48 | €12.66 | €12.42 | 17.15M |
| 2026-09-23 | €12.61 | -0.69% | €12.78 | €12.82 | €12.61 | 19.57M |
| 2026-09-22 | €12.70 | -0.33% | €12.77 | €12.93 | €12.63 | 20.49M |
| 2026-09-21 | €12.74 | +1.72% | €12.70 | €12.77 | €12.63 | 14.52M |
| 2026-09-18 | €12.52 | -3.30% | €12.98 | €12.98 | €12.52 | 88.61M |
| 2026-09-17 | €12.95 | +2.06% | €12.70 | €12.98 | €12.70 | 21.15M |
| 2026-09-16 | €12.69 | +0.19% | €12.81 | €12.82 | €12.63 | 17.87M |
| 2026-09-15 | €12.67 | -0.83% | €12.70 | €12.80 | €12.55 | 20.14M |
| 2026-09-14 | €12.77 | -0.88% | €12.83 | €12.88 | €12.62 | 15.78M |
| 2026-09-11 | €12.89 | +1.93% | €12.76 | €12.89 | €12.70 | 18.76M |
| 2026-09-10 | €12.64 | -0.43% | €12.68 | €12.81 | €12.52 | 15.41M |
| 2026-09-09 | €12.70 | -1.82% | €12.80 | €12.82 | €12.44 | 26.75M |
| 2026-09-08 | €12.93 | +0.36% | €12.85 | €12.94 | €12.71 | 14.48M |
| 2026-09-07 | €12.89 | +0.14% | €12.87 | €12.90 | €12.80 | 8.97M |
| 2026-09-04 | €12.87 | -0.26% | €12.86 | €12.92 | €12.72 | 12.39M |
| 2026-09-03 | €12.90 | +1.49% | €12.76 | €12.90 | €12.72 | 17.59M |
| 2026-09-02 | €12.71 | +1.02% | €12.56 | €12.77 | €12.53 | 13.86M |
| 2026-09-01 | €12.58 | -0.63% | €12.62 | €12.67 | €12.42 | 16.55M |
| 2026-08-31 | €12.66 | -0.38% | €12.73 | €12.81 | €12.66 | 17.60M |
| 2026-08-28 | €12.71 | +1.36% | €12.65 | €12.74 | €12.61 | 11.48M |
| 2026-08-27 | €12.54 | -1.32% | €12.73 | €12.77 | €12.53 | 13.93M |
| 2026-08-26 | €12.71 | +1.03% | €12.70 | €12.78 | €12.62 | 10.96M |
| 2026-08-25 | €12.58 | -0.96% | €12.74 | €12.82 | €12.50 | 18.64M |
| 2026-08-24 | €12.70 | +1.21% | €12.52 | €12.74 | €12.52 | 17.98M |
| 2026-08-21 | €12.55 | +2.65% | €12.30 | €12.63 | €12.30 | 23.08M |
| 2026-08-20 | €12.23 | -0.60% | €12.21 | €12.32 | €12.18 | 15.74M |
| 2026-08-19 | €12.30 | -1.24% | €12.44 | €12.45 | €12.15 | 45.19M |
| 2026-08-18 | €12.45 | -1.84% | €12.68 | €12.72 | €12.42 | 23.73M |
| 2026-08-17 | €12.69 | -1.63% | €12.87 | €12.90 | €12.69 | 19.03M |
| 2026-08-14 | €12.90 | +0.08% | €12.91 | €12.94 | €12.78 | 14.14M |
| 2026-08-13 | €12.89 | -0.19% | €12.99 | €13.12 | €12.89 | 17.33M |
| 2026-08-12 | €12.91 | +0.50% | €12.85 | €13.00 | €12.83 | 16.76M |
| 2026-08-11 | €12.85 | -0.03% | €12.86 | €12.96 | €12.80 | 14.45M |
| 2026-08-10 | €12.85 | -0.05% | €12.80 | €12.89 | €12.73 | 13.81M |
| 2026-08-07 | €12.86 | -0.05% | €12.77 | €12.99 | €12.72 | 17.86M |
| 2026-08-06 | €12.86 | +0.82% | €12.80 | €13.03 | €12.79 | 22.32M |
| 2026-08-05 | €12.76 | +0.93% | €12.66 | €12.80 | €12.65 | 22.24M |
| 2026-08-04 | €12.64 | +0.60% | €12.59 | €12.70 | €12.55 | 17.63M |
| 2026-08-03 | €12.57 | +2.01% | €12.40 | €12.57 | €12.38 | 22.42M |
| 2026-07-31 | €12.32 | +0.57% | €12.21 | €12.45 | €12.21 | 23.58M |
| 2026-07-30 | €12.25 | +2.48% | €11.85 | €12.27 | €11.80 | 22.37M |
| 2026-07-29 | €11.95 | -2.35% | €12.28 | €12.30 | €11.93 | 17.48M |
| 2026-07-28 | €12.24 | -0.13% | €12.29 | €12.37 | €12.14 | 19.46M |
| 2026-07-27 | €12.26 | +2.30% | €12.16 | €12.40 | €12.13 | 31.45M |
| 2026-07-24 | €11.98 | +3.17% | €11.62 | €11.98 | €11.62 | 18.96M |
| 2026-07-23 | €11.61 | -3.86% | €12.08 | €12.20 | €11.58 | 28.70M |
| 2026-07-22 | €12.08 | +1.44% | €11.81 | €12.21 | €11.71 | 57.38M |
| 2026-07-21 | €11.91 | +1.31% | €11.79 | €11.91 | €11.74 | 21.97M |
| 2026-07-20 | €11.75 | -0.52% | €11.76 | €11.86 | €11.71 | 18.24M |
| 2026-07-17 | €11.81 | -1.07% | €11.78 | €11.87 | €11.66 | 22.76M |
| 2026-07-16 | €11.94 | -0.22% | €12.04 | €12.06 | €11.83 | 14.82M |
| 2026-07-15 | €11.97 | -0.13% | €11.93 | €12.04 | €11.78 | 17.35M |
| 2026-07-14 | €11.98 | -0.22% | €11.92 | €12.10 | €11.81 | 19.58M |
| 2026-07-13 | €12.01 | -1.05% | €12.06 | €12.18 | €11.97 | 16.00M |
| 2026-07-10 | €12.14 | +0.76% | €12.07 | €12.21 | €12.06 | 15.58M |
| 2026-07-09 | €12.05 | +1.65% | €12.01 | €12.11 | €12.00 | 21.97M |
| 2026-07-08 | €11.85 | -5.06% | €12.31 | €12.34 | €11.80 | 33.12M |
| 2026-07-07 | €12.48 | -0.21% | €12.55 | €12.59 | €12.43 | 15.25M |
| 2026-07-06 | €12.51 | +0.72% | €12.45 | €12.52 | €12.39 | 14.28M |
| 2026-07-03 | €12.42 | +0.78% | €12.35 | €12.46 | €12.31 | 15.43M |
| 2026-07-02 | €12.32 | +1.70% | €12.07 | €12.41 | €12.07 | 22.57M |
| 2026-07-01 | €12.12 | +0.26% | €12.03 | €12.12 | €11.91 | 19.21M |
| 2026-06-30 | €12.08 | +1.39% | €11.95 | €12.08 | €11.85 | 27.90M |
| 2026-06-29 | €11.92 | +0.74% | €11.85 | €11.93 | €11.77 | 13.35M |
| 2026-06-26 | €11.83 | -0.72% | €11.80 | €11.90 | €11.73 | 12.53M |
| 2026-06-25 | €11.92 | +0.46% | €11.86 | €11.92 | €11.72 | 18.58M |
| 2026-06-24 | €11.86 | -0.57% | €11.97 | €12.00 | €11.84 | 16.73M |
| 2026-06-23 | €11.93 | -0.57% | €12.01 | €12.05 | €11.83 | 20.42M |
| 2026-06-22 | €12.00 | +1.66% | €11.87 | €12.05 | €11.83 | 28.20M |
| 2026-06-19 | €11.80 | -0.69% | €11.81 | €11.99 | €11.80 | 67.09M |
| 2026-06-18 | €11.88 | -0.10% | €11.82 | €11.95 | €11.78 | 39.03M |
| 2026-06-17 | €11.90 | +2.25% | €11.67 | €11.91 | €11.57 | 39.86M |
| 2026-06-16 | €11.63 | +1.59% | €11.46 | €11.63 | €11.43 | 26.32M |
| 2026-06-15 | €11.45 | +3.86% | €11.30 | €11.50 | €11.26 | 42.69M |
| 2026-06-12 | €11.03 | +5.29% | €10.85 | €11.03 | €10.73 | 42.21M |
| 2026-06-11 | €10.47 | +0.27% | €10.50 | €10.62 | €10.44 | 17.26M |
| 2026-06-10 | €10.44 | -0.36% | €10.57 | €10.65 | €10.34 | 26.75M |
| 2026-06-09 | €10.48 | -1.11% | €10.64 | €10.81 | €10.48 | 21.13M |
| 2026-06-08 | €10.60 | -0.69% | €10.55 | €10.76 | €10.48 | 27.39M |
| 2026-06-05 | €10.67 | -0.50% | €10.71 | €10.88 | €10.65 | 16.60M |
| 2026-06-04 | €10.73 | +1.42% | €10.58 | €10.76 | €10.56 | 16.72M |
| 2026-06-03 | €10.58 | -1.49% | €10.68 | €10.75 | €10.58 | 28.42M |
| 2026-06-02 | €10.74 | +0.77% | €10.72 | €10.78 | €10.66 | 29.28M |
| 2026-06-01 | €10.66 | -0.67% | €10.74 | €10.79 | €10.52 | 21.97M |
| 2026-05-29 | €10.73 | +0.51% | €10.80 | €10.84 | €10.70 | 51.68M |