Banco Santander, S.A. (BCDRF)
OTCMKTS
· Delayed Price · Currency is USD
11.26
-0.64 (-5.39%)
Mar 6, 2026, 3:38 PM EST
Banco Santander Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 5, 2026 | 11.87 | 11.87 | 11.87 | 11.87 | - | 3.96% | 70 |
| Mar 4, 2026 | 11.60 | 11.89 | 11.22 | 11.42 | 11.42 | -1.57% | 7,566,317 |
| Mar 3, 2026 | 11.50 | 11.60 | 10.62 | 11.60 | 11.60 | -5.95% | 699,739 |
| Mar 2, 2026 | 12.00 | 12.34 | 11.39 | 12.33 | 12.33 | 0.44% | 3,421,606 |
| Feb 27, 2026 | 13.00 | 13.23 | 12.28 | 12.28 | 12.28 | -8.90% | 3,029,935 |
| Feb 26, 2026 | 13.48 | 13.48 | 13.00 | 13.48 | 13.48 | 5.56% | 1,005,463 |
| Feb 25, 2026 | 12.75 | 13.37 | 12.63 | 12.77 | 12.77 | 1.43% | 5,723,761 |
| Feb 24, 2026 | 12.73 | 12.73 | 12.22 | 12.59 | 12.59 | -2.85% | 1,049,572 |
| Feb 23, 2026 | 13.00 | 13.30 | 12.75 | 12.96 | 12.96 | 3.68% | 1,344,704 |
| Feb 20, 2026 | 12.67 | 12.67 | 12.40 | 12.50 | 12.50 | -0.79% | 7,506,028 |
| Feb 19, 2026 | 12.60 | 12.60 | 12.30 | 12.60 | 12.60 | -0.24% | 8,948 |
| Feb 18, 2026 | 12.67 | 12.72 | 12.27 | 12.63 | 12.63 | 0.64% | 16,944 |
| Feb 17, 2026 | 11.93 | 12.55 | 11.93 | 12.55 | 12.55 | 5.78% | 57,789 |
| Feb 13, 2026 | 11.65 | 12.33 | 11.50 | 11.86 | 11.86 | -5.48% | 14,334 |
| Feb 12, 2026 | 12.01 | 12.69 | 12.01 | 12.55 | 12.55 | -0.62% | 217,065 |
| Feb 11, 2026 | 12.83 | 12.83 | 12.28 | 12.63 | 12.63 | 0.24% | 309,753 |
| Feb 10, 2026 | 13.00 | 13.24 | 12.60 | 12.60 | 12.60 | -2.33% | 1,998,008 |
| Feb 9, 2026 | 12.90 | 12.90 | 12.60 | 12.90 | 12.90 | 4.20% | 5,826,221 |
| Feb 6, 2026 | 12.77 | 12.85 | 12.38 | 12.38 | 12.38 | -2.90% | 9,829,624 |
| Feb 5, 2026 | 12.72 | 12.75 | 12.06 | 12.75 | 12.75 | -3.04% | 7,411,004 |
| Feb 4, 2026 | 13.15 | 13.15 | 12.35 | 13.15 | 13.15 | 9.04% | 8,626,001 |
| Feb 3, 2026 | 12.86 | 13.42 | 12.06 | 12.06 | 12.06 | -8.72% | 1,509,778 |
| Feb 2, 2026 | 13.17 | 13.21 | 12.53 | 13.21 | 13.21 | 4.65% | 8,013 |
| Jan 30, 2026 | 12.50 | 13.25 | 12.50 | 12.63 | 12.63 | -2.73% | 28,614 |
| Jan 29, 2026 | 13.34 | 13.34 | 12.30 | 12.98 | 12.98 | -0.83% | 12,826 |
| Jan 28, 2026 | 13.05 | 13.09 | 12.30 | 13.09 | 13.09 | 0.78% | 29,507 |
| Jan 27, 2026 | 12.76 | 12.99 | 12.41 | 12.99 | 12.99 | -0.44% | 19,980 |
| Jan 26, 2026 | 12.96 | 13.04 | 12.24 | 13.04 | 13.04 | 3.03% | 8,318 |
| Jan 23, 2026 | 12.66 | 12.90 | 11.94 | 12.66 | 12.66 | 1.23% | 15,672 |
| Jan 22, 2026 | 11.96 | 12.51 | 11.96 | 12.51 | 12.51 | 2.12% | 5,797 |
| Jan 21, 2026 | 12.20 | 12.25 | 11.72 | 12.25 | 12.25 | 2.70% | 14,233 |
| Jan 20, 2026 | 11.82 | 12.30 | 11.82 | 11.92 | 11.92 | -3.18% | 86,299 |
| Jan 16, 2026 | 12.15 | 12.32 | 12.00 | 12.32 | 12.32 | 0.46% | 8,711 |
| Jan 15, 2026 | 12.34 | 12.34 | 11.99 | 12.26 | 12.26 | 3.51% | 17,670 |
| Jan 14, 2026 | 11.84 | 12.28 | 11.84 | 11.84 | 11.84 | 0.34% | 2,601 |
| Jan 13, 2026 | 12.27 | 12.28 | 11.80 | 11.80 | 11.80 | -0.34% | 4,812 |
| Jan 12, 2026 | 12.00 | 12.28 | 11.82 | 11.84 | 11.84 | -3.17% | 6,296 |
| Jan 9, 2026 | 12.05 | 12.29 | 11.71 | 12.23 | 12.23 | -0.39% | 13,434 |
| Jan 8, 2026 | 12.00 | 12.28 | 11.69 | 12.28 | 12.28 | 0.87% | 16,615 |
| Jan 7, 2026 | 12.42 | 12.42 | 11.51 | 12.17 | 12.17 | -1.98% | 408,473 |
| Jan 6, 2026 | 12.00 | 12.42 | 11.90 | 12.42 | 12.42 | 4.81% | 16,515 |
| Jan 5, 2026 | 12.15 | 12.15 | 11.85 | 11.85 | 11.85 | 2.78% | 3,483 |
| Jan 2, 2026 | 12.11 | 12.11 | 11.53 | 11.53 | 11.53 | -5.54% | 41,409 |
| Dec 31, 2025 | 12.03 | 12.43 | 11.62 | 12.21 | 12.21 | 4.00% | 4,977 |
| Dec 30, 2025 | 11.91 | 12.00 | 11.66 | 11.74 | 11.74 | 3.86% | 8,394 |
| Dec 29, 2025 | 11.98 | 11.98 | 11.30 | 11.30 | 11.30 | -4.72% | 3,544 |
| Dec 26, 2025 | 11.65 | 11.96 | 11.44 | 11.86 | 11.86 | -0.67% | 6,693 |
| Dec 24, 2025 | 11.94 | 11.94 | 11.76 | 11.94 | 11.94 | 2.93% | 2,376 |
| Dec 23, 2025 | 11.84 | 11.84 | 11.36 | 11.60 | 11.60 | 1.12% | 19,731 |
| Dec 22, 2025 | 12.03 | 12.03 | 11.47 | 11.47 | 11.47 | -3.56% | 4,080 |
| Dec 19, 2025 | 11.98 | 12.13 | 11.69 | 11.90 | 11.90 | -0.13% | 32,913 |
| Dec 18, 2025 | 12.03 | 12.03 | 11.64 | 11.91 | 11.91 | 3.67% | 11,973 |
| Dec 17, 2025 | 11.71 | 11.90 | 11.44 | 11.49 | 11.49 | 1.31% | 51,457 |
| Dec 16, 2025 | 11.81 | 11.91 | 11.34 | 11.34 | 11.34 | -4.30% | 8,034 |
| Dec 15, 2025 | 11.69 | 11.85 | 11.25 | 11.85 | 11.85 | 1.28% | 9,779 |
| Dec 12, 2025 | 11.70 | 11.70 | 11.34 | 11.70 | 11.70 | 4.00% | 6,264 |
| Dec 11, 2025 | 11.71 | 11.85 | 11.25 | 11.25 | 11.25 | -0.50% | 3,577 |
| Dec 10, 2025 | 11.25 | 11.31 | 10.99 | 11.31 | 11.31 | 1.73% | 5,550 |
| Dec 9, 2025 | 11.09 | 11.11 | 10.86 | 11.11 | 11.11 | -0.91% | 8,682 |
| Dec 8, 2025 | 11.18 | 11.22 | 10.86 | 11.22 | 11.22 | -0.66% | 17,688 |
| Dec 5, 2025 | 11.41 | 11.41 | 10.96 | 11.29 | 11.29 | 1.18% | 6,486 |
| Dec 4, 2025 | 11.31 | 11.31 | 10.70 | 11.16 | 11.16 | 1.90% | 13,820 |
| Dec 3, 2025 | 11.00 | 11.15 | 10.80 | 10.95 | 10.95 | 4.39% | 41,838 |
| Dec 2, 2025 | 10.93 | 11.00 | 10.49 | 10.49 | 10.49 | -3.26% | 104,845 |
| Dec 1, 2025 | 10.40 | 10.87 | 10.40 | 10.84 | 10.84 | -0.06% | 3,908 |
| Nov 28, 2025 | 10.85 | 10.85 | 10.55 | 10.85 | 10.85 | 4.33% | 2,474 |
| Nov 26, 2025 | 10.75 | 10.75 | 10.40 | 10.40 | 10.40 | -1.14% | 8,045 |
| Nov 25, 2025 | 10.60 | 10.60 | 10.28 | 10.52 | 10.52 | 1.62% | 3,915 |
| Nov 24, 2025 | 10.35 | 10.35 | 10.00 | 10.35 | 10.35 | -1.41% | 8,490 |
| Nov 21, 2025 | 10.03 | 10.53 | 10.00 | 10.50 | 10.50 | 0.46% | 806,725 |
| Nov 20, 2025 | 10.45 | 10.45 | 9.86 | 10.45 | 10.45 | -1.88% | 209,747 |
| Nov 19, 2025 | 10.61 | 10.65 | 10.05 | 10.65 | 10.65 | 5.57% | 8,409 |
| Nov 18, 2025 | 10.09 | 10.51 | 10.09 | 10.09 | 10.09 | -1.85% | 7,426 |
| Nov 17, 2025 | 10.73 | 10.86 | 10.28 | 10.28 | 10.28 | -7.39% | 13,835 |
| Nov 14, 2025 | 10.78 | 11.10 | 10.61 | 11.10 | 11.10 | -3.48% | 13,941 |
| Nov 13, 2025 | 11.32 | 11.50 | 10.91 | 11.50 | 11.50 | 5.89% | 16,965 |
| Nov 12, 2025 | 11.20 | 11.20 | 10.86 | 10.86 | 10.86 | 1.98% | 47,810 |
| Nov 11, 2025 | 10.92 | 11.01 | 10.57 | 10.65 | 10.65 | -1.63% | 10,300 |
| Nov 10, 2025 | 10.65 | 10.83 | 10.39 | 10.83 | 10.83 | 1.67% | 5,742 |
| Nov 7, 2025 | 10.30 | 10.65 | 10.00 | 10.65 | 10.65 | 1.41% | 10,910 |
| Nov 6, 2025 | 10.65 | 10.65 | 10.50 | 10.50 | 10.50 | 3.14% | 2,175 |
| Nov 5, 2025 | 9.96 | 10.37 | 9.96 | 10.18 | 10.18 | 0.99% | 1,004,019 |
| Nov 4, 2025 | 10.08 | 10.21 | 9.95 | 10.08 | 10.08 | -1.13% | 11,630 |
| Nov 3, 2025 | 10.25 | 10.39 | 10.05 | 10.20 | 10.20 | 0.30% | 16,953 |
| Oct 31, 2025 | 10.30 | 10.30 | 10.00 | 10.17 | 10.16 | -1.62% | 5,123 |
| Oct 30, 2025 | 10.06 | 10.33 | 9.95 | 10.33 | 10.33 | 1.49% | 6,431 |
| Oct 29, 2025 | 10.58 | 10.72 | 10.18 | 10.18 | 10.05 | 2.13% | 10,263 |
| Oct 28, 2025 | 9.94 | 10.29 | 9.94 | 9.97 | 9.84 | 1.10% | 8,949 |
| Oct 27, 2025 | 9.82 | 10.04 | 9.80 | 9.86 | 9.73 | 0.76% | 50,234 |
| Oct 24, 2025 | 9.57 | 9.79 | 9.57 | 9.79 | 9.66 | -0.18% | 6,418 |
| Oct 23, 2025 | 9.61 | 9.81 | 9.61 | 9.80 | 9.67 | 2.06% | 8,079 |
| Oct 22, 2025 | 9.79 | 9.93 | 9.61 | 9.61 | 9.48 | -3.46% | 2,984 |
| Oct 21, 2025 | 9.55 | 9.99 | 9.55 | 9.95 | 9.82 | 5.22% | 15,255 |
| Oct 20, 2025 | 9.98 | 9.98 | 9.46 | 9.46 | 9.33 | -2.07% | 4,727 |
| Oct 17, 2025 | 9.50 | 10.06 | 9.50 | 9.66 | 9.53 | -5.59% | 20,560 |
| Oct 16, 2025 | 10.09 | 10.23 | 9.89 | 10.23 | 10.09 | 3.84% | 8,838 |
| Oct 15, 2025 | 10.00 | 10.27 | 9.85 | 9.85 | 9.72 | -1.99% | 31,922 |
| Oct 14, 2025 | 9.85 | 10.20 | 9.80 | 10.05 | 9.92 | 0.50% | 3,858 |
| Oct 13, 2025 | 10.23 | 10.30 | 9.85 | 10.00 | 9.87 | 2.04% | 7,342 |
| Oct 10, 2025 | 10.20 | 10.20 | 9.80 | 9.80 | 9.67 | -5.31% | 8,036 |