Banco Santander, S.A. (VIE:SAN)
Austria
· Delayed Price · Currency is EUR 9.43
-0.08 (-0.84%)
Last updated: Mar 9, 2026, 4:09 PM CET
Banco Santander Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 9.71 | 9.76 | 9.38 | 9.51 | 9.51 | -3.36% | 18,138 |
| Mar 5, 2026 | 9.85 | 10.11 | 9.82 | 9.84 | 9.84 | -0.79% | 2,455 |
| Mar 4, 2026 | 9.56 | 9.92 | 9.37 | 9.92 | 9.92 | 3.70% | 8,394 |
| Mar 3, 2026 | 10.06 | 10.06 | 9.39 | 9.57 | 9.57 | -6.76% | 8,275 |
| Mar 2, 2026 | 10.35 | 10.39 | 10.23 | 10.26 | 10.26 | -6.25% | 1,106 |
| Feb 27, 2026 | 11.02 | 11.02 | 10.94 | 10.94 | 10.94 | -1.53% | - |
| Feb 26, 2026 | 11.16 | 11.16 | 11.02 | 11.11 | 11.11 | 0.76% | - |
| Feb 25, 2026 | 10.90 | 11.03 | 10.90 | 11.03 | 11.03 | 4.10% | 999 |
| Feb 24, 2026 | 10.62 | 10.62 | 10.59 | 10.59 | 10.59 | -5.36% | - |
| Feb 23, 2026 | 10.91 | 11.19 | 10.91 | 11.19 | 11.19 | 4.50% | 999 |
| Feb 20, 2026 | 10.57 | 10.73 | 10.57 | 10.71 | 10.71 | 1.13% | 533 |
| Feb 19, 2026 | 10.67 | 10.72 | 10.58 | 10.59 | 10.59 | -1.08% | 24 |
| Feb 18, 2026 | 10.59 | 10.71 | 10.59 | 10.71 | 10.71 | 2.96% | - |
| Feb 17, 2026 | 10.35 | 10.44 | 10.32 | 10.40 | 10.40 | 0.83% | 24 |
| Feb 16, 2026 | 10.24 | 10.37 | 10.24 | 10.31 | 10.31 | 3.17% | - |
| Feb 13, 2026 | 10.19 | 10.21 | 9.98 | 10.00 | 10.00 | -2.32% | 3,083 |
| Feb 12, 2026 | 10.50 | 10.57 | 10.23 | 10.23 | 10.23 | -4.37% | - |
| Feb 11, 2026 | 10.68 | 10.70 | 10.53 | 10.70 | 10.70 | -2.35% | - |
| Feb 10, 2026 | 10.82 | 10.98 | 10.82 | 10.96 | 10.96 | 2.03% | - |
| Feb 9, 2026 | 10.84 | 10.84 | 10.74 | 10.74 | 10.74 | 0.90% | 200 |
| Feb 6, 2026 | 10.48 | 10.65 | 10.48 | 10.65 | 10.65 | 1.45% | - |
| Feb 5, 2026 | 10.67 | 10.69 | 10.49 | 10.49 | 10.49 | -2.20% | 1,020 |
| Feb 4, 2026 | 10.62 | 10.87 | 10.61 | 10.73 | 10.73 | -3.56% | 4,995 |
| Feb 3, 2026 | 11.23 | 11.23 | 11.08 | 11.13 | 11.13 | 1.70% | 200 |
| Feb 2, 2026 | 10.69 | 10.94 | 10.69 | 10.94 | 10.94 | 1.02% | 550 |
| Jan 30, 2026 | 10.70 | 10.83 | 10.70 | 10.83 | 10.83 | 0.06% | - |
| Jan 29, 2026 | 10.76 | 10.82 | 10.60 | 10.82 | 10.82 | 1.83% | - |
| Jan 28, 2026 | 10.74 | 10.74 | 10.56 | 10.63 | 10.63 | -1.43% | - |
| Jan 27, 2026 | 10.69 | 10.78 | 10.62 | 10.78 | 10.78 | 1.41% | - |
| Jan 26, 2026 | 10.50 | 10.65 | 10.50 | 10.63 | 10.63 | 1.45% | - |
| Jan 23, 2026 | 10.55 | 10.57 | 10.48 | 10.48 | 10.48 | -0.63% | - |
| Jan 22, 2026 | 10.49 | 10.55 | 10.43 | 10.55 | 10.55 | 2.85% | - |
| Jan 21, 2026 | 10.26 | 10.26 | 10.18 | 10.26 | 10.26 | -0.23% | - |
| Jan 20, 2026 | 10.39 | 10.39 | 10.28 | 10.28 | 10.28 | -2.00% | - |
| Jan 19, 2026 | 10.32 | 10.49 | 10.30 | 10.49 | 10.49 | 0.33% | - |
| Jan 16, 2026 | 10.47 | 10.47 | 10.42 | 10.46 | 10.46 | -1.02% | - |
| Jan 15, 2026 | 10.48 | 10.59 | 10.48 | 10.56 | 10.56 | 0.19% | 100 |
| Jan 14, 2026 | 10.50 | 10.56 | 10.46 | 10.54 | 10.54 | 0.73% | - |
| Jan 13, 2026 | 10.49 | 10.49 | 10.38 | 10.47 | 10.47 | 2.11% | 1 |
| Jan 12, 2026 | 10.16 | 10.25 | 10.12 | 10.25 | 10.25 | 0.39% | 1,149 |
| Jan 9, 2026 | 10.29 | 10.29 | 10.20 | 10.21 | 10.21 | 0.24% | - |
| Jan 8, 2026 | 10.06 | 10.23 | 10.06 | 10.19 | 10.19 | 0.47% | - |
| Jan 7, 2026 | 10.26 | 10.26 | 10.14 | 10.14 | 10.14 | -2.14% | 1 |
| Jan 6, 2026 | 10.41 | 10.41 | 10.26 | 10.36 | 10.36 | 1.09% | - |
| Jan 5, 2026 | 10.30 | 10.30 | 10.23 | 10.25 | 10.25 | 0.59% | - |
| Jan 2, 2026 | 9.95 | 10.19 | 9.95 | 10.19 | 10.19 | 0.77% | - |
| Dec 30, 2025 | 9.99 | 10.11 | 9.99 | 10.11 | 10.11 | 1.00% | - |
| Dec 29, 2025 | 10.01 | 10.02 | 10.01 | 10.01 | 10.01 | 0.66% | - |
| Dec 23, 2025 | 9.96 | 9.96 | 9.87 | 9.95 | 9.95 | 0.06% | - |
| Dec 22, 2025 | 9.94 | 9.97 | 9.94 | 9.94 | 9.94 | -0.92% | - |
| Dec 19, 2025 | 9.96 | 10.03 | 9.94 | 10.03 | 10.03 | 0.79% | - |
| Dec 18, 2025 | 9.86 | 9.95 | 9.86 | 9.95 | 9.95 | 0.82% | - |
| Dec 17, 2025 | 9.93 | 9.94 | 9.87 | 9.87 | 9.87 | 0.10% | - |
| Dec 16, 2025 | 9.92 | 9.92 | 9.86 | 9.86 | 9.86 | 0.45% | - |
| Dec 15, 2025 | 9.82 | 9.82 | 9.81 | 9.82 | 9.82 | -0.37% | - |
| Dec 12, 2025 | 9.88 | 9.88 | 9.81 | 9.85 | 9.85 | 0.77% | - |
| Dec 11, 2025 | 9.59 | 9.78 | 9.59 | 9.78 | 9.78 | 2.47% | - |
| Dec 10, 2025 | 9.50 | 9.56 | 9.50 | 9.54 | 9.54 | 0.39% | - |
| Dec 9, 2025 | 9.55 | 9.55 | 9.49 | 9.51 | 9.51 | 0.60% | 500 |
| Dec 8, 2025 | 9.36 | 9.45 | 9.29 | 9.45 | 9.45 | -0.11% | 1,983 |
| Dec 5, 2025 | 9.55 | 9.58 | 9.46 | 9.46 | 9.46 | 0.72% | 265 |
| Dec 4, 2025 | 9.39 | 9.40 | 9.38 | 9.39 | 9.39 | -0.61% | - |
| Dec 3, 2025 | 9.46 | 9.48 | 9.45 | 9.45 | 9.45 | 0.38% | 100 |
| Dec 2, 2025 | 9.34 | 9.46 | 9.34 | 9.41 | 9.41 | 1.65% | - |
| Dec 1, 2025 | 9.21 | 9.27 | 9.21 | 9.26 | 9.26 | 0.13% | 15 |
| Nov 28, 2025 | 9.26 | 9.26 | 9.21 | 9.25 | 9.25 | -0.03% | 117 |
| Nov 27, 2025 | 9.20 | 9.26 | 9.17 | 9.25 | 9.25 | 0.66% | 18 |
| Nov 26, 2025 | 9.12 | 9.21 | 9.09 | 9.19 | 9.19 | 1.67% | 18 |
| Nov 25, 2025 | 8.88 | 9.04 | 8.86 | 9.04 | 9.04 | 1.72% | 1,590 |
| Nov 24, 2025 | 8.90 | 8.91 | 8.83 | 8.89 | 8.89 | 0.30% | 50 |
| Nov 21, 2025 | 8.74 | 8.86 | 8.74 | 8.86 | 8.86 | -1.47% | - |
| Nov 20, 2025 | 9.15 | 9.15 | 8.95 | 8.99 | 8.99 | 0.85% | - |
| Nov 19, 2025 | 8.78 | 8.92 | 8.78 | 8.92 | 8.92 | 2.03% | 1,145 |
| Nov 18, 2025 | 8.91 | 8.91 | 8.74 | 8.74 | 8.74 | -4.19% | 1,969 |
| Nov 17, 2025 | 9.29 | 9.29 | 9.12 | 9.12 | 9.12 | -1.66% | 1 |
| Nov 14, 2025 | 9.30 | 9.35 | 9.24 | 9.27 | 9.27 | -3.23% | - |
| Nov 13, 2025 | 9.56 | 9.58 | 9.56 | 9.58 | 9.58 | 0.46% | - |
| Nov 12, 2025 | 9.37 | 9.54 | 9.37 | 9.54 | 9.54 | 3.09% | - |
| Nov 11, 2025 | 9.20 | 9.25 | 9.20 | 9.25 | 9.25 | 1.23% | - |
| Nov 10, 2025 | 9.02 | 9.14 | 9.02 | 9.14 | 9.14 | 3.49% | 118 |
| Nov 7, 2025 | 8.90 | 8.90 | 8.83 | 8.83 | 8.83 | -1.13% | 21 |
| Nov 6, 2025 | 8.89 | 8.97 | 8.89 | 8.94 | 8.94 | 0.87% | 21 |
| Nov 5, 2025 | 8.73 | 8.86 | 8.71 | 8.86 | 8.86 | 0.87% | 21 |
| Nov 4, 2025 | 8.62 | 8.78 | 8.62 | 8.78 | 8.78 | -0.79% | 21 |
| Nov 3, 2025 | 8.81 | 8.89 | 8.81 | 8.85 | 8.85 | 0.69% | 1 |
| Oct 31, 2025 | 8.75 | 8.81 | 8.75 | 8.79 | 8.79 | 5.92% | 954 |
| Oct 30, 2025 | 9.04 | 9.04 | 8.30 | 8.30 | 8.30 | -7.42% | 198 |
| Oct 29, 2025 | 8.94 | 8.97 | 8.93 | 8.97 | 8.87 | 4.20% | 21 |
| Oct 28, 2025 | 8.50 | 8.60 | 8.50 | 8.60 | 8.51 | 0.77% | - |
| Oct 27, 2025 | 8.44 | 8.54 | 8.44 | 8.54 | 8.45 | 2.62% | - |
| Oct 24, 2025 | 8.46 | 8.46 | 8.32 | 8.32 | 8.23 | -1.76% | - |
| Oct 23, 2025 | 8.38 | 8.47 | 8.38 | 8.47 | 8.38 | 0.70% | - |
| Oct 22, 2025 | 8.39 | 8.46 | 8.39 | 8.41 | 8.32 | -0.32% | 60 |
| Oct 21, 2025 | 8.46 | 8.49 | 8.44 | 8.44 | 8.35 | 0.02% | - |
| Oct 20, 2025 | 8.53 | 8.53 | 8.41 | 8.44 | 8.35 | 1.10% | - |
| Oct 17, 2025 | 8.20 | 8.40 | 8.18 | 8.34 | 8.26 | -1.57% | 4,774 |
| Oct 16, 2025 | 8.61 | 8.61 | 8.47 | 8.48 | 8.39 | -0.94% | - |
| Oct 15, 2025 | 8.56 | 8.62 | 8.55 | 8.56 | 8.47 | 0.90% | 1 |
| Oct 14, 2025 | 8.44 | 8.52 | 8.44 | 8.48 | 8.39 | -1.36% | 1 |
| Oct 13, 2025 | 8.65 | 8.65 | 8.60 | 8.60 | 8.51 | 0.27% | - |