Banco Santander, S.A.SANNYSE
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/16/2026 | $12.11 | $12.23 | $12.07 | $12.23 | 3.23M |
| 1/15/2026 | $12.19 | $12.29 | $12.11 | $12.11 | 3.96M |
| 1/14/2026 | $12.31 | $12.31 | $12.19 | $12.22 | 4.43M |
| 1/13/2026 | $12.25 | $12.29 | $12.15 | $12.19 | 3.98M |
| 1/12/2026 | $11.95 | $12.14 | $11.95 | $12.14 | 3.51M |
| 1/9/2026 | $11.88 | $11.93 | $11.79 | $11.88 | 2.65M |
| 1/8/2026 | $11.84 | $11.93 | $11.84 | $11.93 | 3.76M |
| 1/7/2026 | $11.85 | $11.86 | $11.76 | $11.80 | 3.42M |
| 1/6/2026 | $12.13 | $12.13 | $11.89 | $11.93 | 6.62M |
| 1/5/2026 | $11.97 | $12.12 | $11.95 | $12.09 | 2.45M |
| 1/2/2026 | $11.94 | $12.09 | $11.93 | $12.07 | 3.63M |
| 12/31/2025 | $11.80 | $11.85 | $11.73 | $11.73 | 1.47M |
| 12/30/2025 | $11.87 | $11.93 | $11.82 | $11.84 | 2.78M |
| 12/29/2025 | $11.79 | $11.81 | $11.68 | $11.68 | 2.87M |
| 12/26/2025 | $11.90 | $11.92 | $11.79 | $11.81 | 2.24M |
| 12/24/2025 | $11.85 | $11.88 | $11.81 | $11.88 | 1.04M |
| 12/23/2025 | $11.70 | $11.84 | $11.70 | $11.82 | 2.26M |
| 12/22/2025 | $11.70 | $11.75 | $11.67 | $11.72 | 2.11M |
| 12/19/2025 | $11.78 | $11.78 | $11.66 | $11.70 | 3.41M |
| 12/18/2025 | $11.67 | $11.74 | $11.60 | $11.66 | 2.77M |
| 12/17/2025 | $11.57 | $11.66 | $11.54 | $11.56 | 2.43M |
| 12/16/2025 | $11.60 | $11.64 | $11.49 | $11.51 | 2.32M |
| 12/15/2025 | $11.55 | $11.62 | $11.52 | $11.60 | 2.11M |
| 12/12/2025 | $11.53 | $11.57 | $11.29 | $11.36 | 2.64M |
| 12/11/2025 | $11.46 | $11.53 | $11.44 | $11.50 | 4.23M |
| 12/10/2025 | $11.08 | $11.32 | $11.08 | $11.30 | 3.61M |
| 12/9/2025 | $11.05 | $11.13 | $10.96 | $11.01 | 2.37M |
| 12/8/2025 | $11.00 | $11.04 | $10.94 | $11.01 | 2.79M |
| 12/5/2025 | $11.11 | $11.15 | $10.92 | $10.97 | 2.54M |
| 12/4/2025 | $10.96 | $11.08 | $10.95 | $11.04 | 1.82M |
| 12/3/2025 | $11.01 | $11.05 | $10.82 | $10.93 | 2.45M |
| 12/2/2025 | $10.93 | $11.03 | $10.89 | $11.00 | 3.86M |
| 12/1/2025 | $10.72 | $10.88 | $10.72 | $10.83 | 3.22M |
| 11/28/2025 | $10.71 | $10.75 | $10.69 | $10.73 | 1.13M |
| 11/26/2025 | $10.57 | $10.71 | $10.57 | $10.68 | 2.14M |
| 11/25/2025 | $10.44 | $10.48 | $10.40 | $10.46 | 2.32M |
| 11/24/2025 | $10.16 | $10.27 | $10.10 | $10.14 | 2.49M |
| 11/21/2025 | $10.18 | $10.22 | $10.09 | $10.17 | 3.45M |
| 11/20/2025 | $10.36 | $10.42 | $10.05 | $10.06 | 3.66M |
| 11/19/2025 | $10.30 | $10.36 | $10.23 | $10.28 | 2.24M |
| 11/18/2025 | $10.17 | $10.22 | $10.10 | $10.17 | 3.85M |
| 11/17/2025 | $10.56 | $10.57 | $10.35 | $10.40 | 4.42M |
| 11/14/2025 | $10.76 | $10.80 | $10.72 | $10.75 | 4.46M |
| 11/13/2025 | $11.11 | $11.13 | $10.89 | $10.93 | 3.17M |
| 11/12/2025 | $11.00 | $11.08 | $11.00 | $11.03 | 3.45M |
| 11/11/2025 | $10.70 | $10.81 | $10.70 | $10.77 | 3.17M |
| 11/10/2025 | $10.49 | $10.66 | $10.48 | $10.65 | 3.10M |
| 11/7/2025 | $10.24 | $10.36 | $10.18 | $10.35 | 2.83M |
| 11/6/2025 | $10.31 | $10.36 | $10.28 | $10.29 | 2.72M |
| 11/5/2025 | $10.09 | $10.24 | $10.05 | $10.22 | 3.45M |
| 11/4/2025 | $10.02 | $10.13 | $9.96 | $10.01 | 3.99M |
| 11/3/2025 | $10.19 | $10.22 | $10.16 | $10.18 | 2.49M |
| 10/31/2025 | $10.14 | $10.20 | $10.09 | $10.15 | 2.61M |
| 10/30/2025 | $10.15 | $10.33 | $10.13 | $10.24 | 3.19M |
| 10/29/2025 | $10.35 | $10.47 | $10.29 | $10.35 | 3.02M |
| 10/28/2025 | $9.95 | $10.09 | $9.94 | $10.06 | 3.54M |
| 10/27/2025 | $9.88 | $9.95 | $9.85 | $9.87 | 3.51M |
| 10/24/2025 | $9.68 | $9.75 | $9.66 | $9.67 | 2.54M |
| 10/23/2025 | $9.84 | $9.85 | $9.69 | $9.70 | 2.86M |
| 10/22/2025 | $9.76 | $9.78 | $9.66 | $9.77 | 2.93M |
| 10/21/2025 | $9.82 | $9.82 | $9.62 | $9.65 | 3.91M |
| 10/20/2025 | $9.84 | $9.89 | $9.82 | $9.87 | 2.49M |