Banco Santander, S.A. Sponsored ADR (Spain)$14.70RY · NYSE
| Date | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Aug 4, 2026 | $210.71 | $210.90 | $208.52 | $208.54 | -0.92% | 1.60M |
| Aug 3, 2026 | $210.54 | $210.93 | $208.91 | $210.47 | +0.46% | 941.42K |
| Jul 31, 2026 | $210.34 | $211.15 | $209.17 | $209.51 | -0.29% | 1.43M |
| Jul 30, 2026 | $208.58 | $210.71 | $208.19 | $210.12 | +1.78% | 899.31K |
| Jul 29, 2026 | $211.92 | $211.92 | $205.90 | $206.45 | -2.79% | 1.59M |
| Jul 28, 2026 | $209.09 | $212.68 | $207.61 | $212.38 | +1.37% | 1.08M |
| Jul 27, 2026 | $208.26 | $209.80 | $207.51 | $209.51 | +0.20% | 1.14M |
| Jul 24, 2026 | $208.95 | $210.15 | $208.06 | $209.09 | +0.30% | 3.09M |
| Jul 23, 2026 | $209.77 | $209.81 | $207.14 | $208.46 | -1.41% | 1.20M |
| Jul 22, 2026 | $211.23 | $212.53 | $210.13 | $211.45 | +0.27% | 1.43M |
| Jul 21, 2026 | $210.89 | $211.56 | $209.40 | $210.88 | +0.24% | 1.71M |
| Jul 20, 2026 | $215.75 | $215.90 | $210.29 | $210.37 | -2.35% | 1.81M |
| Jul 17, 2026 | $214.79 | $217.52 | $213.53 | $215.43 | -0.30% | 1.21M |
| Jul 16, 2026 | $218.00 | $218.57 | $215.37 | $216.07 | -0.83% | 1.57M |
| Jul 15, 2026 | $214.39 | $217.87 | $214.35 | $217.87 | +1.79% | 1.53M |
| Jul 14, 2026 | $211.59 | $214.48 | $211.55 | $214.04 | +1.59% | 1.64M |
| Jul 13, 2026 | $211.40 | $212.36 | $209.12 | $210.69 | -0.19% | 1.66M |
| Jul 10, 2026 | $209.38 | $211.39 | $208.68 | $211.09 | +1.21% | 848.45K |
| Jul 9, 2026 | $206.69 | $209.01 | $206.42 | $208.56 | +1.36% | 897.99K |
| Jul 8, 2026 | $208.82 | $209.09 | $204.49 | $205.77 | -1.58% | 1.39M |
| Jul 7, 2026 | $208.07 | $209.64 | $207.38 | $209.07 | +0.49% | 1.41M |
| Jul 6, 2026 | $204.83 | $208.05 | $204.70 | $208.05 | +1.59% | 1.46M |
| Jul 2, 2026 | $209.35 | $209.35 | $203.53 | $204.79 | -1.69% | 2.80M |
| Jul 1, 2026 | $206.50 | $209.37 | $205.71 | $208.31 | +0.65% | 752.73K |
| Jun 30, 2026 | $205.25 | $207.22 | $204.70 | $206.97 | +1.06% | 2.15M |
| Jun 29, 2026 | $202.97 | $204.98 | $202.74 | $204.79 | +0.96% | 1.27M |
| Jun 26, 2026 | $203.87 | $204.25 | $201.57 | $202.85 | -0.43% | 2.63M |
| Jun 25, 2026 | $203.15 | $204.82 | $202.73 | $203.73 | +0.78% | 1.88M |
| Jun 24, 2026 | $203.25 | $203.55 | $201.50 | $202.16 | -0.38% | 2.54M |
| Jun 23, 2026 | $201.70 | $203.01 | $200.73 | $202.93 | +0.09% | 2.55M |
| Jun 22, 2026 | $200.80 | $203.29 | $200.75 | $202.74 | +0.59% | 2.72M |
| Jun 18, 2026 | $201.40 | $202.60 | $200.45 | $201.56 | +0.43% | 2.51M |
| Jun 17, 2026 | $200.95 | $202.90 | $200.05 | $200.70 | -0.21% | 1.90M |
| Jun 16, 2026 | $200.15 | $201.24 | $199.11 | $201.13 | +1.03% | 1.17M |
| Jun 15, 2026 | $200.85 | $201.65 | $197.47 | $199.07 | -0.24% | 2.44M |
| Jun 12, 2026 | $199.78 | $201.74 | $198.99 | $199.54 | +0.14% | 1.96M |
| Jun 11, 2026 | $198.43 | $199.77 | $196.11 | $199.27 | +0.84% | 1.79M |
| Jun 10, 2026 | $197.77 | $200.05 | $197.39 | $197.61 | -0.14% | 2.37M |
| Jun 9, 2026 | $196.38 | $198.57 | $195.56 | $197.89 | +1.32% | 1.16M |
| Jun 8, 2026 | $195.06 | $196.53 | $194.38 | $195.32 | +0.66% | 975.81K |
| Jun 5, 2026 | $194.55 | $195.53 | $193.83 | $194.04 | -0.48% | 1.31M |
| Jun 4, 2026 | $192.00 | $195.40 | $191.93 | $194.97 | +2.04% | 883.65K |
| Jun 3, 2026 | $190.10 | $192.03 | $190.07 | $191.08 | -0.03% | 1.91M |
| Jun 2, 2026 | $188.07 | $191.36 | $188.05 | $191.13 | +1.36% | 1.25M |
| Jun 1, 2026 | $190.50 | $190.50 | $187.58 | $188.56 | -0.51% | 2.02M |
| May 29, 2026 | $189.44 | $190.80 | $186.95 | $189.53 | +0.34% | 2.13M |
| May 28, 2026 | $187.71 | $190.13 | $186.42 | $188.89 | -0.13% | 1.45M |
| May 27, 2026 | $189.44 | $190.97 | $188.46 | $189.13 | -0.44% | 1.24M |
| May 26, 2026 | $190.54 | $191.51 | $188.52 | $189.97 | +0.14% | 994.93K |
| May 22, 2026 | $190.00 | $190.36 | $189.14 | $189.71 | +0.28% | 677.87K |
| May 21, 2026 | $186.19 | $189.62 | $185.71 | $189.18 | +1.05% | 787.55K |
| May 20, 2026 | $184.16 | $187.63 | $184.00 | $187.22 | +2.01% | 793.93K |
| May 19, 2026 | $184.29 | $185.34 | $183.28 | $183.53 | -0.68% | 1.09M |
| May 18, 2026 | $183.86 | $185.16 | $183.75 | $184.79 | 0.00% | 316.06K |
| May 15, 2026 | $183.86 | $185.16 | $183.75 | $184.79 | +0.52% | 743.35K |
| May 14, 2026 | $180.72 | $183.87 | $180.72 | $183.83 | +2.17% | 712.45K |
| May 13, 2026 | $181.72 | $183.13 | $179.08 | $179.92 | -1.29% | 2.34M |
| May 12, 2026 | $181.12 | $182.34 | $179.69 | $182.28 | +0.79% | 1.06M |
| May 11, 2026 | $181.82 | $182.10 | $180.14 | $180.85 | -0.46% | 1.16M |
| May 8, 2026 | $181.45 | $181.85 | $180.42 | $181.68 | — | 2.30M |
