Banco Santander, S.A. Sponsored ADR (Spain)$14.70BBVA · NYSE
| Date | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Aug 4, 2026 | $28.30 | $28.48 | $27.93 | $28.12 | -0.85% | 1.85M |
| Aug 3, 2026 | $28.19 | $28.39 | $28.12 | $28.36 | +1.47% | 1.90M |
| Jul 31, 2026 | $27.73 | $28.05 | $27.50 | $27.95 | +1.27% | 2.25M |
| Jul 30, 2026 | $27.28 | $27.60 | $27.17 | $27.60 | +7.56% | 3.16M |
| Jul 29, 2026 | $25.96 | $26.19 | $25.65 | $25.66 | -3.24% | 1.41M |
| Jul 28, 2026 | $26.25 | $26.57 | $26.18 | $26.52 | -0.26% | 1.07M |
| Jul 27, 2026 | $26.42 | $26.59 | $26.31 | $26.59 | +2.47% | 1.14M |
| Jul 24, 2026 | $25.77 | $26.03 | $25.75 | $25.95 | +2.53% | 993.22K |
| Jul 23, 2026 | $25.43 | $25.46 | $25.19 | $25.31 | -3.51% | 790.50K |
| Jul 22, 2026 | $26.21 | $26.35 | $26.13 | $26.23 | +2.22% | 1.13M |
| Jul 21, 2026 | $25.61 | $25.79 | $25.50 | $25.66 | +2.15% | 753.40K |
| Jul 20, 2026 | $25.24 | $25.37 | $25.09 | $25.12 | -0.08% | 915.89K |
| Jul 17, 2026 | $24.93 | $25.27 | $24.90 | $25.14 | -2.18% | 864.79K |
| Jul 16, 2026 | $25.46 | $25.85 | $25.42 | $25.70 | +0.63% | 1.52M |
| Jul 15, 2026 | $25.46 | $25.59 | $25.20 | $25.54 | -0.51% | 1.09M |
| Jul 14, 2026 | $25.63 | $25.97 | $25.58 | $25.67 | +1.10% | 1.11M |
| Jul 13, 2026 | $25.69 | $25.73 | $25.31 | $25.39 | -1.17% | 1.03M |
| Jul 10, 2026 | $25.67 | $25.81 | $25.49 | $25.69 | +1.30% | 1.04M |
| Jul 9, 2026 | $25.40 | $25.47 | $25.10 | $25.36 | +0.16% | 1.49M |
| Jul 8, 2026 | $25.24 | $25.34 | $24.89 | $25.32 | -2.88% | 1.06M |
| Jul 7, 2026 | $26.31 | $26.40 | $25.93 | $26.07 | -0.27% | 1.78M |
| Jul 6, 2026 | $25.88 | $26.14 | $25.81 | $26.14 | +2.11% | 1.59M |
| Jul 2, 2026 | $25.73 | $25.86 | $25.43 | $25.60 | +2.48% | 1.06M |
| Jul 1, 2026 | $24.78 | $25.03 | $24.74 | $24.98 | -0.32% | 795.57K |
| Jun 30, 2026 | $24.74 | $25.07 | $24.65 | $25.06 | +1.42% | 1.24M |
| Jun 29, 2026 | $24.46 | $24.71 | $24.40 | $24.71 | +1.40% | 1.21M |
| Jun 26, 2026 | $24.48 | $24.57 | $24.24 | $24.37 | -0.65% | 1.20M |
| Jun 25, 2026 | $24.44 | $24.73 | $24.31 | $24.53 | +1.53% | 1.21M |
| Jun 24, 2026 | $24.20 | $24.27 | $23.98 | $24.16 | -1.83% | 1.65M |
| Jun 23, 2026 | $24.62 | $24.80 | $24.55 | $24.61 | -0.97% | 1.67M |
| Jun 22, 2026 | $24.95 | $25.00 | $24.73 | $24.85 | +1.51% | 1.95M |
| Jun 18, 2026 | $24.58 | $24.78 | $24.46 | $24.48 | +0.04% | 2.56M |
| Jun 17, 2026 | $24.90 | $25.10 | $24.43 | $24.47 | +0.33% | 1.58M |
| Jun 16, 2026 | $24.32 | $24.61 | $24.32 | $24.39 | +2.35% | 1.55M |
| Jun 15, 2026 | $23.97 | $24.00 | $23.77 | $23.83 | +2.10% | 1.67M |
| Jun 12, 2026 | $23.13 | $23.37 | $23.01 | $23.34 | +0.82% | 3.60M |
| Jun 11, 2026 | $22.15 | $23.18 | $22.10 | $23.15 | +5.13% | 3.42M |
| Jun 10, 2026 | $22.38 | $22.46 | $22.01 | $22.02 | -2.26% | 2.49M |
| Jun 9, 2026 | $22.83 | $22.84 | $22.10 | $22.53 | +0.72% | 1.41M |
| Jun 8, 2026 | $22.58 | $22.65 | $22.26 | $22.37 | +0.68% | 2.05M |
| Jun 5, 2026 | $22.67 | $22.67 | $22.09 | $22.22 | -2.67% | 2.05M |
| Jun 4, 2026 | $22.88 | $22.91 | $22.68 | $22.83 | +0.79% | 1.46M |
| Jun 3, 2026 | $23.02 | $23.02 | $22.57 | $22.65 | -2.75% | 1.16M |
| Jun 2, 2026 | $23.15 | $23.32 | $23.06 | $23.29 | +0.52% | 1.12M |
| Jun 1, 2026 | $22.82 | $23.28 | $22.77 | $23.17 | -0.94% | 1.65M |
| May 29, 2026 | $23.51 | $23.67 | $23.31 | $23.39 | +1.12% | 1.02M |
| May 28, 2026 | $22.90 | $23.31 | $22.89 | $23.13 | -0.60% | 1.45M |
| May 27, 2026 | $23.39 | $23.47 | $23.25 | $23.27 | +0.09% | 1.29M |
| May 26, 2026 | $23.29 | $23.42 | $23.11 | $23.25 | +3.93% | 1.25M |
| May 22, 2026 | $22.64 | $22.66 | $22.27 | $22.37 | -1.50% | 1.39M |
| May 21, 2026 | $22.43 | $22.76 | $22.00 | $22.71 | -0.09% | 1.52M |
| May 20, 2026 | $21.99 | $22.78 | $21.99 | $22.73 | +5.09% | 1.72M |
| May 19, 2026 | $21.87 | $22.00 | $21.61 | $21.63 | -1.86% | 2.07M |
| May 18, 2026 | $21.97 | $22.15 | $21.83 | $22.04 | +0.69% | 1.79M |
| May 15, 2026 | $21.83 | $21.99 | $21.78 | $21.89 | -0.27% | 1.37M |
| May 14, 2026 | $22.09 | $22.21 | $21.89 | $21.95 | +0.69% | 1.49M |
| May 13, 2026 | $21.51 | $21.90 | $21.51 | $21.80 | -0.05% | 1.42M |
| May 12, 2026 | $21.72 | $21.85 | $21.63 | $21.81 | -0.59% | 1.61M |
| May 11, 2026 | $22.29 | $22.29 | $21.90 | $21.94 | -1.53% | 1.38M |
| May 8, 2026 | $22.42 | $22.52 | $22.21 | $22.28 | — | 1.11M |
