MCE - Delayed Quote
EUR
Banco Santander, S.A. (SAN.MC)
10.12
-0.39
(-3.75%)
At close: October 30 at 5:39:21 PM GMT+1
Currency in EUR
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Oct 30, 2026
10.33
10.40
10.08
10.12
10.12
33,709,813
Oct 29, 2026
0.127
Dividend
Dividends on any given ex-date include regular and any special dividends
Oct 29, 2026
10.43
10.55
10.31
10.51
10.51
34,113,995
Oct 28, 2026
11.01
11.08
10.60
10.64
10.51
49,506,282
Oct 27, 2026
11.10
11.27
11.04
11.27
11.13
23,990,567
Oct 26, 2026
10.90
11.21
10.80
11.15
11.02
44,046,122
Oct 23, 2026
11.57
11.61
11.34
11.51
11.37
26,951,285
Oct 22, 2026
11.74
11.82
11.48
11.48
11.35
22,488,685
Oct 21, 2026
11.74
11.97
11.69
11.97
11.83
23,556,687
Oct 20, 2026
11.59
11.91
11.58
11.73
11.59
24,756,229
Oct 19, 2026
11.90
11.91
11.70
11.77
11.63
20,529,057
Oct 16, 2026
12.09
12.13
12.01
12.03
11.89
15,947,561
Oct 15, 2026
12.00
12.23
11.90
12.00
11.85
23,548,654
Oct 14, 2026
12.18
12.27
12.02
12.13
11.99
18,168,875
Oct 13, 2026
12.29
12.41
12.16
12.18
12.03
14,097,368
Oct 12, 2026
12.16
12.27
12.13
12.26
12.12
13,263,680
Oct 9, 2026
12.09
12.17
11.99
12.02
11.88
23,012,362
Oct 8, 2026
12.00
12.13
11.89
11.91
11.77
27,507,423
Oct 7, 2026
12.36
12.42
11.99
12.26
12.11
27,844,745
Oct 6, 2026
12.44
12.59
12.42
12.52
12.37
19,842,377
Oct 5, 2026
12.03
12.40
11.90
12.34
12.19
32,751,254
Oct 2, 2026
11.80
11.94
11.62
11.81
11.67
25,160,882
Oct 1, 2026
12.16
12.25
11.81
11.81
11.67
34,170,257
Sep 30, 2026
12.55
12.69
12.33
12.33
12.18
29,863,303
Sep 29, 2026
12.59
12.77
12.51
12.51
12.36
15,119,060
Sep 28, 2026
12.58
12.63
12.48
12.50
12.35
16,377,849
Sep 25, 2026
12.65
12.70
12.53
12.57
12.42
16,722,914
Sep 24, 2026
12.48
12.66
12.42
12.53
12.38
17,151,870
Sep 23, 2026
12.78
12.82
12.61
12.61
12.46
19,565,839
Sep 22, 2026
12.77
12.93
12.63
12.70
12.55
20,489,062
Sep 21, 2026
12.70
12.77
12.63
12.74
12.59
14,522,656
Sep 18, 2026
12.98
12.98
12.52
12.52
12.37
88,605,348
Sep 17, 2026
12.70
12.98
12.70
12.95
12.80
21,154,863
Sep 16, 2026
12.81
12.82
12.63
12.69
12.54
17,865,450
Sep 15, 2026
12.70
12.80
12.55
12.67
12.51
20,136,293
Sep 14, 2026
12.83
12.88
12.62
12.77
12.62
15,778,144
Sep 11, 2026
12.76
12.89
12.70
12.89
12.73
18,756,703
Sep 10, 2026
12.68
12.81
12.52
12.64
12.49
15,405,615
Sep 9, 2026
12.80
12.82
12.44
12.70
12.54
26,752,210
Sep 8, 2026
12.85
12.94
12.71
12.93
12.78
14,479,725
Sep 7, 2026
12.87
12.90
12.80
12.89
12.73
8,974,973
Sep 4, 2026
12.86
12.92
12.72
12.87
12.71
12,394,229
Sep 3, 2026
12.76
12.90
12.72
12.90
12.75
17,594,279
Sep 2, 2026
12.56
12.77
12.53
12.71
12.56
13,863,264
Sep 1, 2026
12.62
12.67
12.42
12.58
12.43
16,546,888
Aug 31, 2026
12.73
12.81
12.66
12.66
12.51
17,600,998
Aug 28, 2026
12.65
12.74
12.61
12.71
12.56
11,482,493
Aug 27, 2026
12.73
12.77
12.53
12.54
12.39
13,934,014
Aug 26, 2026
12.70
12.78
12.62
12.71
12.56
10,962,004
Aug 25, 2026
12.74
12.82
12.50
12.58
12.43
18,639,970
Aug 24, 2026
12.52
12.74
12.52
12.70
12.55
17,981,521
Aug 21, 2026
12.30
12.63
12.30
12.55
12.40
23,081,915
Aug 20, 2026
12.21
12.32
12.18
12.23
12.08
15,742,817
Aug 19, 2026
12.44
12.45
12.15
12.30
12.15
45,189,313
Aug 18, 2026
12.68
12.72
12.42
12.45
12.31
23,729,074
Aug 17, 2026
12.87
12.90
12.69
12.69
12.54
19,028,449
Aug 14, 2026
12.91
12.94
12.78
12.90
12.74
14,141,571
Aug 13, 2026
12.99
13.12
12.89
12.89
12.73
17,330,928
Aug 12, 2026
12.85
13.00
12.83
12.91
12.76
16,759,655
Aug 11, 2026
12.86
12.96
12.80
12.85
12.69
14,448,631
Aug 10, 2026
12.80
12.89
12.73
12.85
12.70
13,805,232
Aug 7, 2026
12.77
12.99
12.72
12.86
12.70
17,862,358
Aug 6, 2026
12.80
13.03
12.79
12.86
12.71
22,318,737
Aug 5, 2026
12.66
12.80
12.65
12.76
12.61
22,240,301
Aug 4, 2026
12.59
12.70
12.55
12.64
12.49
17,633,486
Aug 3, 2026
12.40
12.57
12.38
12.57
12.42
22,423,906
Jul 31, 2026
12.21
12.45
12.21
12.32
12.17
23,582,699
Jul 30, 2026
11.85
12.27
11.80
12.25
12.10
22,365,347
Jul 29, 2026
12.28
12.30
11.93
11.95
11.81
17,477,839
Jul 28, 2026
12.29
12.37
12.14
12.24
12.09
19,456,896
Jul 27, 2026
12.16
12.40
12.13
12.26
12.11
31,446,220
Jul 24, 2026
11.62
11.98
11.62
11.98
11.84
18,957,635
Jul 23, 2026
12.08
12.20
11.58
11.61
11.47
28,698,468
Jul 22, 2026
11.81
12.21
11.71
12.08
11.93
57,380,602
Jul 21, 2026
11.79
11.91
11.74
11.91
11.76
21,972,062
Jul 20, 2026
11.76
11.86
11.71
11.75
11.61
18,241,645
Jul 17, 2026
11.78
11.87
11.66
11.81
11.67
22,757,171
Jul 16, 2026
12.04
12.06
11.83
11.94
11.80
14,815,783
Jul 15, 2026
11.93
12.04
11.78
11.97
11.83
17,350,687
Jul 14, 2026
11.92
12.10
11.81
11.98
11.84
19,578,694
Jul 13, 2026
12.06
12.18
11.97
12.01
11.87
15,999,040
Jul 10, 2026
12.07
12.21
12.06
12.14
11.99
15,578,497
Jul 9, 2026
12.01
12.11
12.00
12.05
11.90
21,967,267
Jul 8, 2026
12.31
12.34
11.80
11.85
11.71
33,116,604
Jul 7, 2026
12.55
12.59
12.43
12.48
12.33
15,250,761
Jul 6, 2026
12.45
12.52
12.39
12.51
12.36
14,277,201
Jul 3, 2026
12.35
12.46
12.31
12.42
12.27
15,431,171
Jul 2, 2026
12.07
12.41
12.07
12.32
12.17
22,570,592
Jul 1, 2026
12.03
12.12
11.91
12.12
11.97
19,214,677
Jun 30, 2026
11.95
12.08
11.85
12.08
11.94
27,903,469
Jun 29, 2026
11.85
11.93
11.77
11.92
11.78
13,352,578
Jun 26, 2026
11.80
11.90
11.73
11.83
11.69
12,534,506
Jun 25, 2026
11.86
11.92
11.72
11.92
11.77
18,581,521
Jun 24, 2026
11.97
12.00
11.84
11.86
11.72
16,728,045
Jun 23, 2026
12.01
12.05
11.83
11.93
11.79
20,416,193
Jun 22, 2026
11.87
12.05
11.83
12.00
11.85
28,199,722
Jun 19, 2026
11.81
11.99
11.80
11.80
11.66
67,090,839
Jun 18, 2026
11.82
11.95
11.78
11.88
11.74
39,028,720
Jun 17, 2026
11.67
11.91
11.57
11.90
11.75
39,859,954
Jun 16, 2026
11.46
11.63
11.43
11.63
11.50
26,319,991
Jun 15, 2026
11.30
11.50
11.26
11.45
11.32
42,689,029
Jun 12, 2026
10.85
11.03
10.73
11.03
10.89
42,213,509
Jun 11, 2026
10.50
10.62
10.44
10.47
10.35
17,263,685
Jun 10, 2026
10.57
10.65
10.34
10.44
10.32
26,749,791
Jun 9, 2026
10.64
10.81
10.48
10.48
10.36
21,125,128
Jun 8, 2026
10.55
10.76
10.48
10.60
10.47
27,391,009
Jun 5, 2026
10.71
10.88
10.65
10.67
10.55
16,596,607
Jun 4, 2026
10.58
10.76
10.56
10.73
10.60
16,719,094
Jun 3, 2026
10.68
10.75
10.58
10.58
10.45
28,415,851
Jun 2, 2026
10.72
10.78
10.66
10.74
10.61
29,278,759
Jun 1, 2026
10.74
10.79
10.52
10.66
10.53
21,969,453
May 29, 2026
10.80
10.84
10.70
10.73
10.60
51,679,921
May 28, 2026
10.76
10.81
10.61
10.67
10.55
18,726,366
May 27, 2026
10.76
10.95
10.76
10.86
10.73
19,701,195
May 26, 2026
10.81
10.84
10.68
10.68
10.55
18,126,430
May 25, 2026
10.62
10.85
10.58
10.85
10.72
18,834,929
May 22, 2026
10.53
10.57
10.40
10.43
10.30
22,070,135
May 21, 2026
10.62
10.63
10.37
10.46
10.33
18,480,362
May 20, 2026
10.17
10.63
10.14
10.62
10.50
23,183,940
May 19, 2026
10.20
10.31
10.18
10.20
10.08
12,651,231
May 18, 2026
10.05
10.29
10.01
10.19
10.06
16,423,504
May 15, 2026
10.05
10.18
10.01
10.18
10.06
28,207,301
May 14, 2026
10.33
10.33
10.16
10.25
10.12
21,501,914
May 13, 2026
10.30
10.33
10.07
10.28
10.16
18,045,702
May 12, 2026
10.23
10.30
10.17
10.20
10.08
24,407,620
May 11, 2026
10.46
10.53
10.35
10.42
10.29
13,487,383
May 8, 2026
10.47
10.56
10.36
10.47
10.34
16,774,521
May 7, 2026
10.66
10.72
10.55
10.58
10.45
18,135,928
May 6, 2026
10.36
10.79
10.32
10.59
10.46
32,009,188
May 5, 2026
9.97
10.17
9.88
10.17
10.05
16,752,919
May 4, 2026
10.40
10.42
9.94
9.98
9.86
24,921,275
Apr 30, 2026
0.125
Dividend
Dividends on any given ex-date include regular and any special dividends
Apr 30, 2026
10.13
10.38
10.05
10.38
10.26
57,411,540
Apr 29, 2026
10.47
10.54
10.32
10.47
10.23
22,757,090
Apr 28, 2026
10.32
10.44
10.29
10.37
10.12
16,872,221
Apr 27, 2026
10.21
10.38
10.19
10.28
10.03
11,856,290
Apr 24, 2026
10.19
10.29
10.08
10.20
9.96
30,011,739
Apr 23, 2026
10.47
10.47
10.18
10.33
10.08
33,759,998
Apr 22, 2026
10.70
10.72
10.51
10.55
10.30
27,227,631
Apr 21, 2026
10.81
10.85
10.61
10.63
10.38
17,877,792
Apr 20, 2026
10.82
10.88
10.68
10.76
10.50
29,278,524
Apr 17, 2026
10.53
11.07
10.50
11.04
10.78
46,057,136
Apr 16, 2026
10.69
10.70
10.53
10.53
10.28
33,443,897
Apr 15, 2026
10.68
10.71
10.56
10.65
10.40
16,085,432
Apr 14, 2026
10.54
10.70
10.48
10.70
10.44
23,468,949
Apr 13, 2026
10.32
10.41
10.26
10.35
10.10
22,654,214
Apr 10, 2026
10.42
10.59
10.32
10.52
10.27
25,524,413
Apr 9, 2026
10.48
10.48
10.28
10.35
10.10
29,550,412
Apr 8, 2026
10.60
10.62
10.32
10.46
10.21
52,250,441
Apr 7, 2026
9.95
10.04
9.68
9.72
9.49
26,442,733
Apr 2, 2026
9.72
9.88
9.56
9.81
9.58
26,914,356
Apr 1, 2026
9.96
10.02
9.85
9.99
9.75
37,066,207
Mar 31, 2026
9.47
9.68
9.47
9.49
9.26
39,458,797
Mar 30, 2026
9.32
9.50
9.30
9.49
9.26
38,783,229
Mar 27, 2026
9.55
9.55
9.32
9.40
9.18
35,636,554
Mar 26, 2026
9.65
9.66
9.45
9.47
9.25
22,131,006
Mar 25, 2026
9.70
9.79
9.60
9.70
9.47
24,396,701
Mar 24, 2026
9.60
9.62
9.33
9.48
9.25
30,725,109
Mar 23, 2026
9.01
9.91
8.94
9.62
9.39
53,626,140
Mar 20, 2026
9.53
9.63
9.16
9.24
9.03
99,389,509
Mar 19, 2026
9.50
9.54
9.24
9.35
9.13
64,441,815
Mar 18, 2026
9.70
9.81
9.54
9.68
9.45
38,846,229
Mar 17, 2026
9.47
9.72
9.41
9.59
9.37
28,967,960
Mar 16, 2026
9.49
9.64
9.32
9.51
9.28
22,326,602
Mar 13, 2026
9.46
9.78
9.39
9.54
9.31
25,002,581
Mar 12, 2026
9.80
9.80
9.48
9.65
9.42
30,309,459
Mar 11, 2026
9.86
10.05
9.76
9.85
9.62
26,668,823
Mar 10, 2026
9.90
10.09
9.84
10.01
9.77
39,487,977
Mar 9, 2026
9.14
9.51
9.11
9.47
9.24
46,238,598
Mar 6, 2026
9.73
9.82
9.36
9.58
9.35
42,159,364
Mar 5, 2026
9.96
10.13
9.64
9.70
9.47
35,350,836
Mar 4, 2026
9.47
10.06
9.36
9.98
9.75
52,485,095
Mar 3, 2026
10.00
10.11
9.37
9.61
9.38
90,103,632
Mar 2, 2026
10.20
10.44
10.15
10.27
10.02
47,900,073
Feb 27, 2026
11.12
11.15
10.69
10.79
10.53
53,508,127
Feb 26, 2026
11.14
11.19
10.97
11.10
10.83
25,039,132
Feb 25, 2026
10.82
11.16
10.79
11.16
10.90
42,949,578
Feb 24, 2026
10.85
10.86
10.56
10.65
10.40
33,878,976
Feb 23, 2026
10.82
11.23
10.82
10.93
10.67
33,403,956
Feb 20, 2026
10.65
10.80
10.50
10.76
10.50
37,421,586
Feb 19, 2026
10.77
10.77
10.53
10.58
10.33
27,158,511
Feb 18, 2026
10.48
10.77
10.48
10.72
10.47
27,461,707
Feb 17, 2026
10.23
10.45
10.22
10.41
10.17
21,310,591
Feb 16, 2026
10.17
10.39
10.17
10.29
10.04
22,333,688
Feb 13, 2026
10.19
10.35
9.94
10.03
9.80
54,163,735
Feb 12, 2026
10.50
10.64
10.22
10.30
10.05
29,127,570
Feb 11, 2026
10.75
10.80
10.37
10.45
10.20
28,163,027
Feb 10, 2026
10.84
11.05
10.77
10.77
10.52
39,966,932
Feb 9, 2026
10.78
10.88
10.69
10.82
10.57
25,969,916
Feb 6, 2026
10.44
10.69
10.33
10.66
10.41
28,701,717
Feb 5, 2026
10.67
10.78
10.42
10.47
10.22
39,299,339
Feb 4, 2026
10.62
10.91
10.53
10.70
10.45
58,519,861
Feb 3, 2026
11.12
11.26
11.03
11.09
10.82
26,072,209
Feb 2, 2026
10.65
11.05
10.62
11.05
10.79
27,011,847
Jan 30, 2026
10.73
10.86
10.66
10.78
10.52
21,359,564
Jan 29, 2026
10.69
10.83
10.58
10.63
10.37
21,696,111
Jan 28, 2026
10.85
10.85
10.51
10.60
10.35
20,062,963
Jan 27, 2026
10.72
10.81
10.67
10.79
10.53
23,512,125
Jan 26, 2026
10.50
10.70
10.49
10.65
10.40
17,158,462
Jan 23, 2026
10.59
10.60
10.44
10.48
10.23
15,641,297
Jan 22, 2026
10.45
10.63
10.41
10.63
10.38
21,867,211
Jan 21, 2026
10.30
10.40
10.11
10.32
10.08
20,347,939
Jan 20, 2026
10.42
10.45
10.24
10.33
10.08
17,150,121
Jan 19, 2026
10.32
10.52
10.27
10.49
10.24
18,586,501
Jan 16, 2026
10.50
10.54
10.41
10.54
10.29
20,480,380
Jan 15, 2026
10.50
10.63
10.45
10.54
10.29
17,231,658
Jan 14, 2026
10.50
10.58
10.42
10.49
10.24
26,070,448
Jan 13, 2026
10.44
10.54
10.36
10.48
10.24
24,318,798
Jan 12, 2026
10.16
10.34
9.96
10.34
10.09
25,834,422
Jan 9, 2026
10.28
10.29
10.16
10.25
10.01
18,183,508
Jan 8, 2026
10.05
10.25
10.02
10.21
9.97
15,703,238
Jan 7, 2026
10.30
10.30
10.09
10.13
9.89
19,240,559
Jan 6, 2026
10.35
10.49
10.24
10.31
10.07
17,099,629
Jan 5, 2026
10.28
10.37
10.13
10.33
10.08
23,942,247
Jan 2, 2026
10.05
10.26
10.00
10.25
10.01
20,908,016
Dec 31, 2025
10.04
10.10
10.03
10.07
9.83
7,146,353
Dec 30, 2025
9.94
10.16
9.93
10.13
9.89
17,490,811
Dec 29, 2025
9.96
10.04
9.95
9.97
9.73
23,050,496
Dec 24, 2025
9.92
10.02
9.92
9.99
9.75
5,100,182
Dec 23, 2025
9.95
10.03
9.85
10.00
9.76
20,022,685
Dec 22, 2025
9.96
10.04
9.92
9.94
9.70
21,241,654
Dec 19, 2025
9.97
10.04
9.89
9.97
9.73
57,042,702
Dec 18, 2025
9.83
10.00
9.82
9.99
9.76
25,690,802
Dec 17, 2025
9.87
9.97
9.84
9.87
9.64
23,541,623
Dec 16, 2025
9.84
9.99
9.80
9.82
9.58
28,885,720
Dec 15, 2025
9.78
9.88
9.77
9.87
9.64
20,763,044
Dec 12, 2025
9.85
9.90
9.63
9.63
9.40
20,362,633
Dec 11, 2025
9.61
9.82
9.55
9.78
9.55
20,495,653
Dec 10, 2025
9.49
9.61
9.47
9.60
9.37
17,007,701
Dec 9, 2025
9.48
9.57
9.47
9.52
9.30
40,693,482
Dec 8, 2025
9.42
9.49
9.28
9.49
9.26
14,742,312
Dec 5, 2025
9.53
9.63
9.46
9.46
9.24
18,249,119
Dec 4, 2025
9.43
9.48
9.33
9.48
9.26
19,478,546
Dec 3, 2025
9.48
9.50
9.30
9.32
9.09
29,772,975
Dec 2, 2025
9.33
9.48
9.31
9.43
9.21
18,695,936
Dec 1, 2025
9.23
9.30
9.18
9.30
9.07
18,727,043
Nov 28, 2025
9.24
9.28
9.19
9.24
9.02
15,926,871
Nov 27, 2025
9.19
9.29
9.16
9.24
9.02
15,386,600
Nov 26, 2025
9.10
9.22
9.07
9.21
8.99
22,532,248
Nov 25, 2025
8.86
9.06
8.82
9.04
8.82
22,070,538
Nov 24, 2025
8.93
8.95
8.79
8.83
8.62
55,325,921
Nov 21, 2025
8.75
8.87
8.73
8.81
8.60
25,090,259
Nov 20, 2025
9.06
9.06
8.92
8.92
8.71
19,507,217
Nov 19, 2025
8.77
8.96
8.74
8.92
8.71
23,855,535
Nov 18, 2025
8.90
8.94
8.72
8.77
8.56
34,698,068
Nov 17, 2025
9.29
9.31
9.06
9.10
8.88
18,544,257
Nov 14, 2025
9.38
9.41
9.20
9.29
9.07
22,844,848
Nov 13, 2025
9.55
9.60
9.53
9.55
9.32
23,033,220
Nov 12, 2025
9.31
9.60
9.31
9.56
9.34
51,788,574
Nov 11, 2025
9.16
9.31
9.15
9.31
9.09
24,049,035
Nov 10, 2025
9.00
9.17
8.97
9.17
8.96
27,304,790
Nov 7, 2025
8.98
9.00
8.81
8.85
8.64
21,927,577
Nov 6, 2025
8.88
8.98
8.84
8.94
8.73
22,007,844
Nov 5, 2025
8.69
8.88
8.69
8.88
8.67
16,308,128
Nov 4, 2025
8.75
8.81
8.63
8.81
8.60
63,755,238
Nov 3, 2025
8.78
8.93
8.76
8.85
8.64
17,179,638
Oct 31, 2025
8.79
8.85
8.72
8.83
8.62
20,602,993
Oct 30, 2025
0.115
Dividend
Dividends on any given ex-date include regular and any special dividends
Oct 30, 2025
8.96
8.96
8.60
8.75
8.54
31,127,250
