Banco Santander, S.A. (BCBA:SAN)
Argentina
· Delayed Price · Currency is ARS 72,100
-4,400 (-5.75%)
At close: Feb 27, 2026
Banco Santander Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 27, 2026 | 76,250.00 | 76,250.00 | 72,050.00 | 72,100.00 | 72,100.00 | -5.75% | 1,564 |
| Feb 26, 2026 | 77,500.00 | 77,750.00 | 75,950.00 | 76,500.00 | 76,500.00 | -1.29% | 324 |
| Feb 25, 2026 | 74,800.00 | 77,500.00 | 74,675.00 | 77,500.00 | 77,500.00 | 7.30% | 2,101 |
| Feb 24, 2026 | 71,850.00 | 72,650.00 | 71,625.00 | 72,225.00 | 72,225.00 | -1.40% | 697 |
| Feb 23, 2026 | 75,525.00 | 75,850.00 | 72,875.00 | 73,250.00 | 73,250.00 | -0.27% | 200 |
| Feb 20, 2026 | 72,425.00 | 73,450.00 | 72,400.00 | 73,450.00 | 73,450.00 | 2.87% | 280 |
| Feb 19, 2026 | 73,075.00 | 73,075.00 | 71,325.00 | 71,400.00 | 71,400.00 | -1.52% | 193 |
| Feb 18, 2026 | 74,275.00 | 74,500.00 | 72,450.00 | 72,500.00 | 72,500.00 | 4.43% | 238 |
| Feb 13, 2026 | 70,800.00 | 70,800.00 | 69,425.00 | 69,425.00 | 69,425.00 | -1.84% | 2,017 |
| Feb 12, 2026 | 72,750.00 | 73,500.00 | 70,525.00 | 70,725.00 | 70,725.00 | -2.82% | 414 |
| Feb 11, 2026 | 74,700.00 | 75,600.00 | 71,950.00 | 72,775.00 | 72,775.00 | -2.48% | 336 |
| Feb 10, 2026 | 76,900.00 | 76,900.00 | 74,300.00 | 74,625.00 | 74,625.00 | -1.74% | 837 |
| Feb 9, 2026 | 76,375.00 | 76,375.00 | 75,525.00 | 75,950.00 | 75,950.00 | 0.63% | 434 |
| Feb 6, 2026 | 75,625.00 | 75,750.00 | 75,025.00 | 75,475.00 | 75,475.00 | 3.25% | 97 |
| Feb 5, 2026 | 74,550.00 | 74,800.00 | 73,100.00 | 73,100.00 | 73,100.00 | -1.32% | 227 |
| Feb 4, 2026 | 73,200.00 | 76,625.00 | 73,200.00 | 74,075.00 | 74,075.00 | 1.40% | 957 |
| Feb 3, 2026 | 78,050.00 | 78,450.00 | 70,950.00 | 73,050.00 | 73,050.00 | -6.41% | 36,409 |
| Feb 2, 2026 | 77,250.00 | 78,300.00 | 77,250.00 | 78,050.00 | 78,050.00 | 2.06% | 549 |
| Jan 30, 2026 | 76,800.00 | 77,550.00 | 76,475.00 | 76,475.00 | 76,475.00 | -0.55% | 251 |
| Jan 29, 2026 | 77,700.00 | 78,125.00 | 76,350.00 | 76,900.00 | 76,900.00 | 0.72% | 234 |
| Jan 28, 2026 | 76,600.00 | 76,825.00 | 76,100.00 | 76,350.00 | 76,350.00 | -2.18% | 713 |
| Jan 27, 2026 | 77,800.00 | 78,325.00 | 77,600.00 | 78,050.00 | 78,050.00 | 1.76% | 268 |
| Jan 26, 2026 | 75,000.00 | 76,975.00 | 75,000.00 | 76,700.00 | 76,700.00 | 2.27% | 678 |
| Jan 23, 2026 | 74,475.00 | 75,000.00 | 73,900.00 | 75,000.00 | 75,000.00 | 0.23% | 185 |
| Jan 22, 2026 | 74,175.00 | 75,300.00 | 73,825.00 | 74,825.00 | 74,825.00 | 1.60% | 757 |
| Jan 21, 2026 | 71,900.00 | 74,125.00 | 71,900.00 | 73,650.00 | 73,650.00 | 0.89% | 762 |
| Jan 20, 2026 | 73,450.00 | 73,675.00 | 72,800.00 | 73,000.00 | 73,000.00 | -2.54% | 387 |
| Jan 19, 2026 | 73,900.00 | 75,000.00 | 73,900.00 | 74,900.00 | 74,900.00 | 1.32% | 70 |
| Jan 16, 2026 | 73,550.00 | 74,100.00 | 73,150.00 | 73,925.00 | 73,925.00 | 0.72% | 376 |
| Jan 15, 2026 | 75,350.00 | 75,350.00 | 73,400.00 | 73,400.00 | 73,400.00 | -1.34% | 1,490 |
| Jan 14, 2026 | 75,150.00 | 75,375.00 | 74,375.00 | 74,400.00 | 74,400.00 | -0.47% | 397 |
| Jan 13, 2026 | 73,100.00 | 75,075.00 | 72,700.00 | 74,750.00 | 74,750.00 | 0.91% | 225 |
| Jan 12, 2026 | 73,525.00 | 74,075.00 | 73,025.00 | 74,075.00 | 74,075.00 | 1.96% | 181 |
| Jan 9, 2026 | 73,125.00 | 73,125.00 | 72,450.00 | 72,650.00 | 72,650.00 | 0.03% | 1,418 |
| Jan 8, 2026 | 72,400.00 | 73,025.00 | 72,300.00 | 72,625.00 | 72,625.00 | 0.31% | 106 |
| Jan 7, 2026 | 73,300.00 | 73,300.00 | 72,275.00 | 72,400.00 | 72,400.00 | -1.13% | 305 |
| Jan 6, 2026 | 74,475.00 | 74,600.00 | 73,225.00 | 73,225.00 | 73,225.00 | -1.68% | 1,011 |
| Jan 5, 2026 | 73,550.00 | 74,575.00 | 72,575.00 | 74,475.00 | 74,475.00 | 0.30% | 215 |
| Jan 2, 2026 | 73,425.00 | 74,350.00 | 73,350.00 | 74,250.00 | 74,250.00 | 3.02% | 238 |
| Dec 30, 2025 | 72,925.00 | 73,325.00 | 72,000.00 | 72,075.00 | 72,075.00 | 0.66% | 232 |
| Dec 29, 2025 | 72,850.00 | 72,850.00 | 71,600.00 | 71,600.00 | 71,600.00 | -1.72% | 464 |
| Dec 26, 2025 | 72,375.00 | 76,900.00 | 72,375.00 | 72,850.00 | 72,850.00 | 0.66% | 106 |
| Dec 24, 2025 | 72,350.00 | 72,675.00 | 72,350.00 | 72,375.00 | 72,375.00 | 0.66% | 10 |
| Dec 23, 2025 | 72,275.00 | 72,675.00 | 71,900.00 | 71,900.00 | 71,900.00 | -0.31% | 171 |
| Dec 22, 2025 | 72,500.00 | 72,975.00 | 72,000.00 | 72,125.00 | 72,125.00 | -0.45% | 280 |
| Dec 19, 2025 | 72,300.00 | 73,000.00 | 72,175.00 | 72,450.00 | 72,450.00 | 0.21% | 194 |
| Dec 18, 2025 | 72,325.00 | 72,700.00 | 71,725.00 | 72,300.00 | 72,300.00 | 0.24% | 312 |
| Dec 17, 2025 | 71,800.00 | 72,325.00 | 71,275.00 | 72,125.00 | 72,125.00 | 0.98% | 180 |
| Dec 16, 2025 | 71,050.00 | 71,675.00 | 71,000.00 | 71,425.00 | 71,425.00 | 0.56% | 440 |
| Dec 15, 2025 | 70,025.00 | 71,125.00 | 69,725.00 | 71,025.00 | 71,025.00 | 3.35% | 407 |
| Dec 12, 2025 | 69,575.00 | 69,650.00 | 68,175.00 | 68,725.00 | 68,725.00 | -0.97% | 454 |
| Dec 11, 2025 | 67,600.00 | 69,550.00 | 67,600.00 | 69,400.00 | 69,400.00 | 2.55% | 296 |
| Dec 10, 2025 | 66,600.00 | 67,725.00 | 66,600.00 | 67,675.00 | 67,675.00 | 2.31% | 126 |
| Dec 9, 2025 | 66,325.00 | 67,300.00 | 65,875.00 | 66,150.00 | 66,150.00 | -0.15% | 54 |
| Dec 5, 2025 | 66,150.00 | 67,025.00 | 65,975.00 | 66,250.00 | 66,250.00 | -0.75% | 872 |
| Dec 4, 2025 | 66,225.00 | 66,950.00 | 66,175.00 | 66,750.00 | 66,750.00 | 1.21% | 736 |
| Dec 3, 2025 | 69,400.00 | 69,400.00 | 65,575.00 | 65,950.00 | 65,950.00 | -1.71% | 462 |
| Dec 2, 2025 | 66,000.00 | 67,175.00 | 66,000.00 | 67,100.00 | 67,100.00 | 1.94% | 482 |
| Dec 1, 2025 | 65,000.00 | 65,975.00 | 64,750.00 | 65,825.00 | 65,825.00 | 2.81% | 338 |
| Nov 28, 2025 | 65,500.00 | 66,700.00 | 64,025.00 | 64,025.00 | 64,025.00 | 1.75% | 677 |
| Nov 27, 2025 | 65,200.00 | 65,200.00 | 62,850.00 | 62,925.00 | 62,925.00 | -3.56% | 98 |
| Nov 26, 2025 | 63,900.00 | 65,600.00 | 63,900.00 | 65,250.00 | 65,250.00 | 2.19% | 579 |
| Nov 25, 2025 | 61,950.00 | 63,900.00 | 61,950.00 | 63,850.00 | 63,850.00 | 5.89% | 251 |
| Nov 20, 2025 | 60,600.00 | 61,725.00 | 60,275.00 | 60,300.00 | 60,300.00 | -0.50% | 128 |
| Nov 19, 2025 | 60,300.00 | 60,925.00 | 60,250.00 | 60,600.00 | 60,600.00 | 1.42% | 77 |
| Nov 18, 2025 | 60,900.00 | 60,900.00 | 59,625.00 | 59,750.00 | 59,750.00 | -3.28% | 1,272 |
| Nov 17, 2025 | 62,750.00 | 62,750.00 | 61,775.00 | 61,775.00 | 61,775.00 | -3.29% | 481 |
| Nov 14, 2025 | 63,225.00 | 64,350.00 | 63,225.00 | 63,875.00 | 63,875.00 | -1.47% | 406 |
| Nov 13, 2025 | 65,150.00 | 65,800.00 | 64,725.00 | 64,825.00 | 64,825.00 | -0.35% | 291 |
| Nov 12, 2025 | 65,900.00 | 66,875.00 | 64,425.00 | 65,050.00 | 65,050.00 | 2.04% | 344 |
| Nov 11, 2025 | 63,300.00 | 63,950.00 | 63,050.00 | 63,750.00 | 63,750.00 | 0.95% | 355 |
| Nov 10, 2025 | 61,625.00 | 63,200.00 | 61,325.00 | 63,150.00 | 63,150.00 | 4.12% | 846 |
| Nov 7, 2025 | 62,000.00 | 62,000.00 | 60,575.00 | 60,650.00 | 60,650.00 | -2.33% | 603 |
| Nov 6, 2025 | 62,000.00 | 62,100.00 | 61,725.00 | 62,100.00 | 62,100.00 | 1.43% | 61 |
| Nov 5, 2025 | 60,375.00 | 61,550.00 | 60,375.00 | 61,225.00 | 61,225.00 | 1.41% | 195 |
| Nov 4, 2025 | 61,175.00 | 61,300.00 | 60,125.00 | 60,375.00 | 60,375.00 | -2.90% | 245 |
| Nov 3, 2025 | 61,100.00 | 62,325.00 | 60,450.00 | 62,175.00 | 62,175.00 | 1.84% | 894 |
| Oct 31, 2025 | 60,100.00 | 61,225.00 | 60,050.00 | 61,050.00 | 61,050.00 | - | 6,648 |
| Oct 30, 2025 | 60,575.00 | 61,425.00 | 60,275.00 | 61,050.00 | 60,553.12 | -1.09% | 1,223 |
| Oct 29, 2025 | 62,150.00 | 62,275.00 | 61,200.00 | 61,725.00 | 61,222.63 | 2.88% | 651 |
| Oct 28, 2025 | 58,575.00 | 60,200.00 | 58,225.00 | 60,000.00 | 59,511.66 | 4.80% | 488 |
| Oct 27, 2025 | 59,000.00 | 60,000.00 | 57,000.00 | 57,250.00 | 56,784.05 | -5.49% | 423 |
| Oct 24, 2025 | 59,875.00 | 60,775.00 | 59,700.00 | 60,575.00 | 60,081.98 | 0.12% | 309 |
| Oct 23, 2025 | 63,450.00 | 63,450.00 | 60,150.00 | 60,500.00 | 60,007.60 | -3.28% | 401 |
| Oct 22, 2025 | 62,875.00 | 63,125.00 | 62,175.00 | 62,550.00 | 62,040.91 | 0.97% | 1,387 |
| Oct 21, 2025 | 62,150.00 | 62,225.00 | 60,975.00 | 61,950.00 | 61,445.79 | 0.61% | 220 |
| Oct 20, 2025 | 60,450.00 | 61,900.00 | 60,450.00 | 61,575.00 | 61,073.85 | 1.99% | 601 |
| Oct 17, 2025 | 57,800.00 | 60,575.00 | 57,650.00 | 60,375.00 | 59,883.61 | 2.20% | 135 |
| Oct 16, 2025 | 57,675.00 | 59,700.00 | 57,550.00 | 59,075.00 | 58,594.19 | 2.34% | 767 |
| Oct 15, 2025 | 58,600.00 | 58,700.00 | 56,775.00 | 57,725.00 | 57,255.18 | -1.58% | 618 |
| Oct 14, 2025 | 56,750.00 | 58,725.00 | 56,100.00 | 58,650.00 | 58,172.65 | 2.00% | 1,702 |
| Oct 13, 2025 | 55,775.00 | 57,575.00 | 54,975.00 | 57,500.00 | 57,032.01 | -0.78% | 1,391 |
| Oct 9, 2025 | 62,725.00 | 62,725.00 | 57,700.00 | 57,950.00 | 57,478.35 | -7.47% | 2,196 |
| Oct 8, 2025 | 62,900.00 | 63,775.00 | 62,475.00 | 62,625.00 | 62,115.30 | 0.52% | 394 |
| Oct 7, 2025 | 61,725.00 | 62,350.00 | 61,100.00 | 62,300.00 | 61,792.95 | 1.84% | 415 |
| Oct 6, 2025 | 62,500.00 | 62,675.00 | 61,000.00 | 61,175.00 | 60,677.10 | -2.78% | 353 |
| Oct 3, 2025 | 64,025.00 | 64,025.00 | 62,800.00 | 62,925.00 | 62,412.86 | -0.16% | 452 |
| Oct 2, 2025 | 65,500.00 | 65,550.00 | 63,025.00 | 63,025.00 | 62,512.04 | -3.48% | 951 |
| Oct 1, 2025 | 64,550.00 | 65,800.00 | 64,550.00 | 65,300.00 | 64,768.53 | 1.24% | 564 |
| Sep 30, 2025 | 62,150.00 | 64,825.00 | 61,900.00 | 64,500.00 | 63,975.04 | 5.31% | 1,041 |