Banco Santander, S.A. - SAN - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	12.54	12.75	12.75	12.77	12.48	14.17M
February 19, 2026	12.39	12.37	12.37	12.46	12.3	9.73M
February 18, 2026	12.59	12.53	12.53	12.67	12.46	10.99M
February 17, 2026	12.18	12.31	12.31	12.32	12.15	10.91M
February 13, 2026	11.89	11.86	11.86	11.92	11.74	15.66M
February 12, 2026	12.44	12.05	12.05	12.49	11.94	17.27M
February 11, 2026	12.63	12.36	12.36	12.67	12.17	16.52M
February 10, 2026	13.01	12.73	12.73	13.03	12.6	12.79M
February 09, 2026	12.77	12.8	12.8	12.86	12.68	16.73M
February 06, 2026	12.48	12.71	12.71	12.72	12.46	25.3M
February 05, 2026	12.33	12.23	12.23	12.49	12.12	34.08M
February 04, 2026	12.75	12.43	12.43	12.77	12.21	52.94M
February 03, 2026	13.03	12.23	12.23	13.11	11.82	61.03M
February 02, 2026	12.86	13.06	13.06	13.07	12.86	3.06M
January 30, 2026	12.86	12.75	12.75	12.9	12.67	4.06M
January 29, 2026	12.93	12.81	12.81	12.93	12.59	4.2M
January 28, 2026	12.69	12.68	12.68	12.75	12.59	4.14M
January 27, 2026	12.86	13.05	13.05	13.05	12.78	4.37M
January 26, 2026	12.57	12.67	12.67	12.68	12.57	2.44M
January 23, 2026	12.3	12.4	12.4	12.4	12.23	2.73M
January 22, 2026	12.33	12.43	12.43	12.48	12.24	3.26M
January 21, 2026	12	12.18	12.18	12.22	11.95	3.81M
January 20, 2026	12.03	11.94	11.94	12.15	11.9	4.56M
January 16, 2026	12.11	12.23	12.23	12.23	12.07	3.24M
January 15, 2026	12.19	12.11	12.11	12.29	12.11	3.96M
January 14, 2026	12.31	12.22	12.22	12.31	12.19	4.43M
January 13, 2026	12.25	12.19	12.19	12.29	12.15	3.98M
January 12, 2026	11.95	12.14	12.14	12.14	11.95	3.51M
January 09, 2026	11.88	11.88	11.88	11.93	11.79	2.65M
January 08, 2026	11.84	11.93	11.93	11.93	11.84	3.76M
January 07, 2026	11.85	11.8	11.8	11.86	11.76	3.42M
January 06, 2026	12.13	11.93	11.93	12.13	11.89	6.62M
January 05, 2026	11.97	12.09	12.09	12.12	11.95	2.45M
January 02, 2026	11.94	12.07	12.07	12.09	11.93	3.63M
December 31, 2025	11.8	11.73	11.73	11.85	11.73	1.47M
December 30, 2025	11.87	11.84	11.84	11.93	11.82	2.78M
December 29, 2025	11.79	11.68	11.68	11.81	11.68	2.87M
December 26, 2025	11.9	11.81	11.81	11.92	11.79	2.24M
December 24, 2025	11.85	11.88	11.88	11.88	11.81	1.04M
December 23, 2025	11.7	11.82	11.82	11.84	11.7	2.26M
December 22, 2025	11.7	11.72	11.72	11.75	11.67	2.11M
December 19, 2025	11.78	11.7	11.7	11.78	11.66	3.41M
December 18, 2025	11.67	11.66	11.66	11.74	11.6	2.77M
December 17, 2025	11.57	11.56	11.56	11.66	11.54	2.43M
December 16, 2025	11.6	11.51	11.51	11.64	11.49	2.32M
December 15, 2025	11.55	11.6	11.6	11.62	11.52	2.11M
December 12, 2025	11.53	11.36	11.36	11.57	11.29	2.64M
December 11, 2025	11.46	11.5	11.5	11.53	11.44	4.23M
December 10, 2025	11.08	11.3	11.3	11.32	11.08	3.61M
December 09, 2025	11.05	11.01	11.01	11.13	10.96	2.37M
December 08, 2025	11	11.01	11.01	11.04	10.94	2.79M
December 05, 2025	11.11	10.97	10.97	11.15	10.92	2.54M
December 04, 2025	10.96	11.04	11.04	11.08	10.95	1.82M
December 03, 2025	11.01	10.93	10.93	11.05	10.82	2.45M
December 02, 2025	10.93	11	11	11.03	10.89	3.86M
December 01, 2025	10.72	10.83	10.83	10.88	10.72	3.22M
November 28, 2025	10.71	10.73	10.73	10.75	10.69	1.13M
November 26, 2025	10.57	10.68	10.68	10.71	10.57	2.14M
November 25, 2025	10.44	10.46	10.46	10.48	10.4	2.32M
November 24, 2025	10.16	10.14	10.14	10.27	10.1	2.49M

Banco Santander, S.A. (SAN) NYSE