Banco Santander, S.A. (BCDRF)
OTCMKTS
· Delayed Price · Currency is USD
11.16
+0.21 (1.92%)
Dec 4, 2025, 9:30 AM EST
Banco Santander Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Oct 9, 2025 | 10.26 | 10.35 | 9.95 | 10.35 | 10.21 | -1.24% | 3,675 |
| Oct 8, 2025 | 10.29 | 10.48 | 10.08 | 10.48 | 10.34 | 3.35% | 705,690 |
| Oct 7, 2025 | 9.85 | 10.30 | 9.85 | 10.14 | 10.01 | -0.88% | 36,075 |
| Oct 6, 2025 | 10.35 | 10.39 | 10.11 | 10.23 | 10.10 | -3.94% | 10,424 |
| Oct 3, 2025 | 10.60 | 10.65 | 10.15 | 10.65 | 10.51 | 0.47% | 3,428 |
| Oct 2, 2025 | 10.47 | 10.60 | 10.33 | 10.60 | 10.46 | -0.38% | 4,138 |
| Oct 1, 2025 | 10.61 | 10.79 | 10.14 | 10.64 | 10.50 | -0.09% | 58,764 |
| Sep 30, 2025 | 10.65 | 10.65 | 10.20 | 10.65 | 10.51 | 4.00% | 51,362 |
| Sep 29, 2025 | 10.54 | 10.66 | 10.21 | 10.24 | 10.11 | -3.49% | 230,195 |
| Sep 26, 2025 | 10.15 | 10.61 | 10.05 | 10.61 | 10.47 | 4.02% | 9,946 |
| Sep 25, 2025 | 10.30 | 10.35 | 10.15 | 10.20 | 10.07 | 2.20% | 9,275 |
| Sep 24, 2025 | 10.45 | 10.52 | 9.98 | 9.98 | 9.85 | -0.70% | 251,401 |
| Sep 23, 2025 | 10.35 | 10.35 | 10.00 | 10.05 | 9.92 | 1.52% | 4,842 |
| Sep 22, 2025 | 10.20 | 10.20 | 9.90 | 9.90 | 9.77 | -5.44% | 9,001 |
| Sep 19, 2025 | 10.49 | 10.49 | 9.93 | 10.47 | 10.33 | 1.95% | 11,745 |
| Sep 18, 2025 | 10.01 | 10.27 | 9.88 | 10.27 | 10.13 | 4.80% | 14,489 |
| Sep 17, 2025 | 10.10 | 10.10 | 9.80 | 9.80 | 9.67 | -5.41% | 9,880 |
| Sep 16, 2025 | 10.03 | 10.36 | 10.03 | 10.36 | 10.22 | 1.07% | 8,883 |
| Sep 15, 2025 | 10.25 | 10.31 | 9.95 | 10.25 | 10.11 | 5.89% | 11,391 |
| Sep 12, 2025 | 9.88 | 10.06 | 9.68 | 9.68 | 9.55 | 0.33% | 5,516 |
| Sep 11, 2025 | 9.75 | 10.09 | 9.65 | 9.65 | 9.52 | -2.94% | 607,436 |
| Sep 10, 2025 | 10.08 | 10.21 | 9.72 | 9.94 | 9.81 | 4.02% | 13,322 |
| Sep 9, 2025 | 9.75 | 9.96 | 9.56 | 9.56 | 9.43 | -2.74% | 3,591 |
| Sep 8, 2025 | 9.75 | 9.83 | 9.50 | 9.83 | 9.70 | 1.92% | 3,126 |
| Sep 5, 2025 | 9.56 | 9.66 | 9.46 | 9.64 | 9.51 | 1.69% | 610,774 |
| Sep 4, 2025 | 9.50 | 9.61 | 9.34 | 9.48 | 9.36 | 0.64% | 6,548 |
| Sep 3, 2025 | 9.42 | 9.46 | 9.10 | 9.42 | 9.30 | -0.53% | 4,461 |
| Sep 2, 2025 | 9.50 | 9.50 | 9.28 | 9.47 | 9.35 | -1.62% | 10,988 |
| Aug 29, 2025 | 9.63 | 9.63 | 9.25 | 9.63 | 9.50 | -0.51% | 4,067 |
| Aug 28, 2025 | 9.65 | 9.68 | 9.35 | 9.68 | 9.55 | 3.50% | 406,932 |
| Aug 27, 2025 | 9.65 | 9.65 | 9.35 | 9.35 | 9.22 | -2.89% | 6,725 |
| Aug 26, 2025 | 9.56 | 9.81 | 9.34 | 9.63 | 9.50 | 0.02% | 8,441 |
| Aug 25, 2025 | 9.91 | 9.91 | 9.52 | 9.62 | 9.50 | -1.75% | 7,238 |
| Aug 22, 2025 | 9.75 | 9.81 | 9.45 | 9.80 | 9.67 | 1.08% | 5,384 |
| Aug 21, 2025 | 9.69 | 9.69 | 9.29 | 9.69 | 9.56 | 1.41% | 10,668 |
| Aug 20, 2025 | 9.60 | 9.60 | 9.33 | 9.56 | 9.43 | 0.37% | 3,252 |
| Aug 19, 2025 | 9.89 | 9.95 | 9.52 | 9.52 | 9.39 | -3.45% | 12,388 |
| Aug 18, 2025 | 9.86 | 9.86 | 9.56 | 9.86 | 9.73 | 2.76% | 8,332 |
| Aug 15, 2025 | 9.60 | 9.82 | 9.54 | 9.60 | 9.47 | -0.05% | 9,884 |
| Aug 14, 2025 | 9.50 | 9.69 | 9.30 | 9.60 | 9.47 | 0.21% | 16,442 |
| Aug 13, 2025 | 9.52 | 9.58 | 9.44 | 9.58 | 9.45 | 0.84% | 6,965 |
| Aug 12, 2025 | 9.33 | 9.55 | 9.28 | 9.50 | 9.37 | 4.17% | 11,988 |
| Aug 11, 2025 | 9.20 | 9.48 | 8.99 | 9.12 | 9.00 | - | 6,890 |
| Aug 8, 2025 | 9.20 | 9.50 | 9.12 | 9.12 | 9.00 | 0.03% | 4,802 |
| Aug 7, 2025 | 9.00 | 9.21 | 8.69 | 9.12 | 9.00 | 6.72% | 21,779 |
| Aug 6, 2025 | 8.47 | 8.89 | 8.47 | 8.54 | 8.43 | -3.49% | 7,335 |
| Aug 5, 2025 | 8.84 | 8.85 | 8.45 | 8.85 | 8.74 | 0.14% | 255,205 |
| Aug 4, 2025 | 8.84 | 8.84 | 8.36 | 8.84 | 8.72 | 4.86% | 6,493 |
| Aug 1, 2025 | 8.55 | 8.55 | 8.31 | 8.43 | 8.32 | -1.40% | 18,639 |
| Jul 31, 2025 | 8.95 | 8.95 | 8.45 | 8.55 | 8.44 | - | 6,610 |
| Jul 30, 2025 | 8.73 | 8.95 | 8.55 | 8.55 | 8.44 | -4.36% | 9,326 |
| Jul 29, 2025 | 8.70 | 9.00 | 8.70 | 8.94 | 8.82 | 2.46% | 14,208 |
| Jul 28, 2025 | 8.93 | 8.93 | 8.65 | 8.73 | 8.61 | -1.83% | 6,328 |
| Jul 25, 2025 | 8.85 | 8.93 | 8.85 | 8.89 | 8.77 | -0.36% | 13,505 |
| Jul 24, 2025 | 8.92 | 9.00 | 8.68 | 8.92 | 8.80 | 0.22% | 6,470 |
| Jul 23, 2025 | 8.55 | 8.90 | 8.32 | 8.90 | 8.78 | 3.68% | 15,447 |
| Jul 22, 2025 | 8.58 | 8.64 | 8.26 | 8.58 | 8.47 | 1.75% | 6,361 |
| Jul 21, 2025 | 8.64 | 8.64 | 8.39 | 8.44 | 8.32 | -3.26% | 17,712 |
| Jul 18, 2025 | 8.68 | 8.72 | 8.40 | 8.72 | 8.61 | 0.58% | 5,665 |
| Jul 17, 2025 | 8.67 | 8.76 | 8.28 | 8.67 | 8.56 | 1.82% | 8,769 |
| Jul 16, 2025 | 8.32 | 8.67 | 8.32 | 8.52 | 8.40 | 2.64% | 3,686 |