Skip to main content

Menu

Select a tool from the sidebar

Create your free account now!

Sign in to customize and use tools on the sidebar.

Sign InCreate free account
Banco Santander, S.A. logo
SAN.MC
Banco Santander, S.A.
13:12:16
11.938 €
0.0000 (%0.00)
Previous Close: 11.884
Day Low₺11.812
Day High₺11.99
Bid
Ask
Overview
Technicals
Financial Statements
Comments
Archive

SAN.MC: Banco Santander, S.A. Historical Data

2025 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 7.2992
CLOSE 7.322

Low

LOW 4.26

High

HIGH 10.16
DATEOPENHIGHLOWCLOSE
01/02/20254.454.494.264.4
01/03/20254.44.424.384.4
01/06/20254.434.554.414.55
01/07/20254.534.614.474.59
01/08/20254.64.664.534.57
01/09/20254.524.584.514.57
01/10/20254.584.624.544.57
01/13/20254.544.594.54.59
01/14/20254.634.744.614.69
01/15/20254.714.84.674.77
01/16/20254.84.824.754.78
01/17/20254.84.844.764.8
01/20/20254.824.914.824.89
01/21/20254.814.864.774.79
01/22/20254.84.824.714.74
01/23/20254.744.864.734.85
01/24/20254.894.924.864.88
01/27/20254.834.924.824.9
01/28/20254.884.944.864.91
01/29/20254.945.014.915.01
01/30/20255.015.044.955.03
01/31/20255.035.034.954.96
02/03/20254.84.94.774.84
02/04/20254.8854.834.99
02/05/20255.195.425.195.4
02/06/20255.425.645.415.63
02/07/20255.65.625.515.53
02/10/20255.515.555.485.48
02/11/20255.485.675.485.66
02/12/20255.675.795.655.77
02/13/20255.85.85.75.72
02/14/20255.725.815.685.79
02/17/20255.765.875.755.81
02/18/20255.825.975.815.96
02/19/20255.875.965.85.81
02/20/20255.85.925.785.82
02/21/20255.85.895.785.88
02/24/20255.965.885.96
02/25/20255.926.145.926.05
02/26/20256.086.236.076.23
02/27/20256.26.276.156.2
02/28/20256.166.236.086.22
03/03/20256.186.346.126.3
03/04/20256.176.25.895.92
03/05/20256.136.226.096.16
03/06/20256.266.356.176.31
03/07/20256.166.36.156.22
03/10/20256.246.285.915.95
03/11/202566.025.835.86
03/12/20255.956.085.936
03/13/20255.926.035.916.01
03/14/20255.986.245.926.21
03/17/20256.26.336.156.33
03/18/20256.336.596.336.58
03/19/20256.56.66.496.56
03/20/20256.566.586.316.4
03/21/20256.346.486.286.44
03/24/20256.56.616.496.5
03/25/20256.516.636.516.62
03/26/20256.636.666.56.5
03/27/20256.46.546.36.45
03/28/20256.376.436.286.32
03/31/20256.246.256.16.2
04/01/20256.236.376.196.32
04/02/20256.286.366.266.35
04/03/20256.146.185.996.02
04/04/20255.95.925.355.49
04/07/20254.645.524.645.24
04/08/20255.475.635.235.5
04/09/20255.285.475.255.37
04/10/20256.376.375.665.66
04/11/20255.675.715.515.59
04/14/20255.785.835.75.8
04/15/20255.836.045.826.01
04/16/20255.976.035.916.03
04/17/20256.016.035.915.94
04/22/20255.976.085.956.05
04/23/20256.166.346.166.32
04/24/20256.296.326.26.25
04/25/20256.316.426.296.42
04/28/20256.436.566.416.54
04/29/20256.56.536.386.43
04/30/20256.376.3966.18
05/02/20256.266.346.216.34
05/05/20256.46.436.326.38
05/06/20256.396.446.266.35
05/07/20256.366.416.336.35
05/08/20256.396.566.376.56
05/09/20256.566.656.536.65
05/12/20256.686.796.686.77
05/13/20256.736.796.726.78
05/14/20256.86.96.756.9
05/15/20256.856.896.816.87
05/16/20256.896.926.846.91
05/19/20256.96.996.886.94
05/20/20256.957.16.877.04
05/21/20257.047.157.017.04
05/22/202577.096.877.07
05/23/20257.077.26.756.97
05/26/20257.067.17.027.06
05/27/20257.057.117.017.11
05/28/20257.097.147.037.03
05/29/20257.117.117.037.03
05/30/20257.037.116.967.03
06/02/20256.987.086.977.04
06/03/20257.037.076.97
06/04/20257.027.056.896.95
06/05/20256.977.066.927.05
06/06/20257.037.1277.08
06/09/20257.047.097.037.08
06/10/20257.047.076.946.94
06/11/20256.967.026.926.96
06/12/20256.97.036.877
06/13/20256.856.896.816.86
06/16/20256.897.136.897.13
06/17/20257.087.086.886.94
06/18/20256.896.966.866.96
06/19/20256.926.946.796.8
06/20/20256.826.986.826.92
06/23/20256.886.966.86.86
06/24/202577.096.957.07
06/25/20257.087.086.866.9
06/26/20256.916.946.846.89
06/27/20256.937.046.897.04
06/30/20257.047.056.927.03
07/01/20257.037.076.946.97
07/02/20257.057.27.017.12
07/03/20257.147.257.067.25
07/04/20257.27.257.077.13
07/07/20257.127.37.127.3
07/08/20257.37.397.287.38
07/09/20257.397.557.397.55
07/10/20257.537.547.347.34
07/11/20257.317.337.177.21
07/14/20257.117.257.117.23
07/15/20257.287.37.097.14
07/16/20257.137.257.137.17
07/17/20257.227.297.217.29
07/18/20257.277.327.237.25
07/21/20257.237.37.177.28
07/22/20257.247.287.147.23
07/23/20257.37.397.267.38
07/24/20257.477.597.457.58
07/25/20257.537.627.57.59
07/28/20257.677.727.557.55
07/29/20257.617.87.597.72
07/30/20257.647.697.487.69
07/31/20257.77.757.517.54
08/01/20257.417.477.167.2
08/04/20257.297.497.267.48
08/05/20257.57.547.377.49
08/06/20257.547.617.497.61
08/07/20257.647.787.627.78
08/08/20257.797.967.787.96
08/11/20257.9687.818
08/12/202588.067.958.02
08/13/20258.038.158.038.14
08/14/20258.138.228.118.22
08/15/20258.258.328.228.24
08/18/20258.28.248.098.2
08/19/20258.28.328.28.24
08/20/20258.188.218.18.17
08/21/20258.188.268.138.26
08/22/20258.228.328.218.32
08/25/20258.268.348.258.28
08/26/20258.168.28.098.15
08/27/20258.158.187.998.06
08/28/20258.128.278.18.24
08/29/20258.228.238.058.16
09/01/20258.198.28.128.2
09/02/20258.28.227.998.05
09/03/20258.058.097.998.08
09/04/20258.18.198.028.19
09/05/20258.28.258.058.09
09/08/20258.138.298.118.29
09/09/20258.298.328.188.32
09/10/20258.348.58.38.48
09/11/20258.488.548.48.54
09/12/20258.538.548.388.49
09/15/20258.548.638.518.61
09/16/20258.568.598.48.4
09/17/20258.428.468.378.39
09/18/20258.528.588.438.53
09/19/20258.598.738.548.65
09/22/20258.658.698.518.55
09/23/20258.68.78.558.69
09/24/20258.668.798.578.74
09/25/20258.738.758.658.71
09/26/20258.758.888.728.85
09/29/20258.868.888.758.75
09/30/20258.778.888.758.87
10/01/20258.838.918.728.82
10/02/20258.868.878.668.66
10/03/20258.758.838.718.75
10/06/20258.728.798.618.69
10/07/20258.618.78.588.6
10/08/20258.618.88.618.76
10/09/20258.728.758.618.65
10/10/20258.648.768.528.52
10/13/20258.618.688.578.62
10/14/20258.548.568.438.52
10/15/20258.578.648.488.48
10/16/20258.498.588.428.58
10/17/20258.188.418.18.29
10/20/20258.458.518.378.44
10/21/20258.488.58.378.37
10/22/20258.378.478.348.39
10/23/20258.418.478.368.39
10/24/20258.438.478.318.37
10/27/20258.428.558.418.51
10/28/20258.58.648.488.61
10/29/20258.618.998.558.98
10/30/20258.968.968.618.75
10/31/20258.798.858.728.83
11/03/20258.788.938.768.85
11/04/20258.758.818.638.81
11/05/20258.698.888.698.88
11/06/20258.888.998.848.94
11/07/20258.9998.818.85
11/10/202599.178.979.17
11/11/20259.169.319.159.31
11/12/20259.329.69.329.56
11/13/20259.559.69.539.55
11/14/20259.389.419.219.29
11/17/20259.299.319.069.1
11/18/20258.98.948.728.77
11/19/20258.778.968.748.92
11/20/20259.069.068.928.92
11/21/20258.758.878.738.81
11/24/20258.938.958.798.83
11/25/20258.879.068.829.04
11/26/20259.19.229.079.21
11/27/20259.199.299.169.24
11/28/20259.249.289.29.24
12/01/20259.249.39.189.3
12/02/20259.339.489.319.43
12/03/20259.489.59.39.32
12/04/20259.439.489.339.48
12/05/20259.539.639.469.46
12/08/20259.429.499.289.49
12/09/20259.489.579.479.52
12/10/20259.499.629.479.6
12/11/20259.619.829.559.78
12/12/20259.859.99.639.63
12/15/20259.789.889.779.87
12/16/20259.849.999.89.82
12/17/20259.879.979.849.87
12/18/20259.83109.829.99
12/19/20259.9710.049.899.97
12/22/20259.9610.049.929.94
12/23/20259.9510.039.8510
12/24/20259.9210.029.929.99
12/29/20259.9610.049.959.97
12/30/20259.9410.169.9310.13
12/31/202510.0410.110.0310.07