StocksBanco Santander, S.A. (SAN)
SAN
Close Price: 6.78
Open Price: 6.75
Date: 0
Open: 0
High: 0
Low: 0
Close: 0
Volume: 0
Open: 0
High: 0
Low: 0
Close: 0
Volume: 0
History
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 03 Jan 2025 | 4.46999979019165 | 4.5 | 4.460000038146973 | 4.489999771118164 | 3223000 |
| 06 Jan 2025 | 4.559999942779541 | 4.690000057220459 | 4.559999942779541 | 4.630000114440918 | 5487300 |
| 07 Jan 2025 | 4.730000019073486 | 4.739999771118164 | 4.670000076293945 | 4.690000057220459 | 4120300 |
| 08 Jan 2025 | 4.650000095367432 | 4.670000076293945 | 4.619999885559082 | 4.659999847412109 | 2138900 |
| 10 Jan 2025 | 4.679999828338623 | 4.699999809265137 | 4.610000133514404 | 4.619999885559082 | 2760800 |
| 13 Jan 2025 | 4.599999904632568 | 4.659999847412109 | 4.579999923706055 | 4.650000095367432 | 2640300 |
| 14 Jan 2025 | 4.760000228881836 | 4.820000171661377 | 4.739999771118164 | 4.809999942779541 | 3349200 |
| 15 Jan 2025 | 4.869999885559082 | 4.909999847412109 | 4.849999904632568 | 4.869999885559082 | 3061800 |
| 16 Jan 2025 | 4.880000114440918 | 4.900000095367432 | 4.849999904632568 | 4.889999866485596 | 2063200 |
| 17 Jan 2025 | 4.889999866485596 | 4.929999828338623 | 4.869999885559082 | 4.889999866485596 | 1891200 |
| 21 Jan 2025 | 4.949999809265137 | 4.960000038146973 | 4.929999828338623 | 4.949999809265137 | 3512700 |
| 22 Jan 2025 | 4.920000076293945 | 4.920000076293945 | 4.849999904632568 | 4.860000133514404 | 4062300 |
| 23 Jan 2025 | 4.960000038146973 | 5.050000190734863 | 4.949999809265137 | 5.050000190734863 | 4934900 |
| 24 Jan 2025 | 5.070000171661377 | 5.090000152587891 | 5.070000171661377 | 5.079999923706055 | 2502600 |
| 27 Jan 2025 | 5.099999904632568 | 5.139999866485596 | 5.090000152587891 | 5.139999866485596 | 3541000 |
| 28 Jan 2025 | 5.099999904632568 | 5.119999885559082 | 5.050000190734863 | 5.110000133514404 | 2522700 |
| 29 Jan 2025 | 5.119999885559082 | 5.190000057220459 | 5.119999885559082 | 5.139999866485596 | 3115300 |
| 30 Jan 2025 | 5.170000076293945 | 5.230000019073486 | 5.150000095367432 | 5.199999809265137 | 2485900 |
| 31 Jan 2025 | 5.119999885559082 | 5.139999866485596 | 5.050000190734863 | 5.090000152587891 | 2928100 |
| 03 Feb 2025 | 4.880000114440918 | 5.010000228881836 | 4.849999904632568 | 4.949999809265137 | 4014100 |
| 04 Feb 2025 | 5.059999942779541 | 5.150000095367432 | 5.059999942779541 | 5.130000114440918 | 2576600 |
| 05 Feb 2025 | 5.539999961853027 | 5.639999866485596 | 5.510000228881836 | 5.619999885559082 | 7366400 |
| 06 Feb 2025 | 5.679999828338623 | 5.820000171661377 | 5.639999866485596 | 5.769999980926514 | 7519700 |
| 07 Feb 2025 | 5.730000019073486 | 5.739999771118164 | 5.630000114440918 | 5.650000095367432 | 4340800 |
| 10 Feb 2025 | 5.650000095367432 | 5.650000095367432 | 5.570000171661377 | 5.590000152587891 | 4450900 |
| 11 Feb 2025 | 5.75 | 5.829999923706055 | 5.75 | 5.829999923706055 | 4716900 |
| 12 Feb 2025 | 5.909999847412109 | 5.980000019073486 | 5.900000095367432 | 5.949999809265137 | 5302900 |
| 13 Feb 2025 | 5.929999828338623 | 5.949999809265137 | 5.880000114440918 | 5.920000076293945 | 2565600 |
| 14 Feb 2025 | 6.03000020980835 | 6.059999942779541 | 6.0 | 6.019999980926514 | 3632400 |
| 18 Feb 2025 | 6.090000152587891 | 6.190000057220459 | 6.090000152587891 | 6.099999904632568 | 8015200 |
| 19 Feb 2025 | 6.039999961853027 | 6.070000171661377 | 5.949999809265137 | 5.980000019073486 | 6688100 |
| 20 Feb 2025 | 6.090000152587891 | 6.119999885559082 | 5.980000019073486 | 6.03000020980835 | 7560900 |
| 21 Feb 2025 | 6.099999904632568 | 6.110000133514404 | 6.03000020980835 | 6.03000020980835 | 3180300 |
| 24 Feb 2025 | 6.210000038146973 | 6.21999979019165 | 6.139999866485596 | 6.139999866485596 | 4960200 |
| 25 Feb 2025 | 6.380000114440918 | 6.389999866485596 | 6.28000020980835 | 6.320000171661377 | 6612800 |
| 26 Feb 2025 | 6.420000076293945 | 6.5 | 6.380000114440918 | 6.429999828338623 | 4845500 |
| 27 Feb 2025 | 6.389999866485596 | 6.429999828338623 | 6.340000152587891 | 6.369999885559082 | 7524300 |
| 28 Feb 2025 | 6.389999866485596 | 6.440000057220459 | 6.340000152587891 | 6.380000114440918 | 4089600 |
| 03 Mar 2025 | 6.559999942779541 | 6.599999904632568 | 6.440000057220459 | 6.46999979019165 | 8620400 |
| 04 Mar 2025 | 6.25 | 6.449999809265137 | 6.130000114440918 | 6.369999885559082 | 8397700 |
| 05 Mar 2025 | 6.570000171661377 | 6.670000076293945 | 6.559999942779541 | 6.639999866485596 | 10568100 |
| 06 Mar 2025 | 6.730000019073486 | 6.829999923706055 | 6.610000133514404 | 6.630000114440918 | 11893800 |
| 07 Mar 2025 | 6.699999809265137 | 6.769999980926514 | 6.670000076293945 | 6.760000228881836 | 6678700 |
| 10 Mar 2025 | 6.460000038146973 | 6.5 | 6.320000171661377 | 6.389999866485596 | 5389000 |
| 11 Mar 2025 | 6.380000114440918 | 6.429999828338623 | 6.300000190734863 | 6.389999866485596 | 9582900 |
| 12 Mar 2025 | 6.519999980926514 | 6.539999961853027 | 6.440000057220459 | 6.5 | 7050700 |
| 13 Mar 2025 | 6.46999979019165 | 6.5 | 6.420000076293945 | 6.449999809265137 | 4751800 |
| 14 Mar 2025 | 6.650000095367432 | 6.78000020980835 | 6.650000095367432 | 6.769999980926514 | 6318500 |
| 17 Mar 2025 | 6.800000190734863 | 6.900000095367432 | 6.800000190734863 | 6.880000114440918 | 6313200 |
| 18 Mar 2025 | 7.039999961853027 | 7.159999847412109 | 7.0 | 7.139999866485596 | 7897600 |
| 19 Mar 2025 | 7.099999904632568 | 7.130000114440918 | 7.059999942779541 | 7.099999904632568 | 6735100 |
| 20 Mar 2025 | 6.829999923706055 | 6.900000095367432 | 6.809999942779541 | 6.889999866485596 | 4873700 |
| 21 Mar 2025 | 6.869999885559082 | 6.960000038146973 | 6.860000133514404 | 6.920000076293945 | 4602000 |
| 24 Mar 2025 | 7.010000228881836 | 7.039999961853027 | 6.949999809265137 | 6.989999771118164 | 4068100 |
| 25 Mar 2025 | 7.079999923706055 | 7.119999885559082 | 7.03000020980835 | 7.099999904632568 | 3099000 |
| 26 Mar 2025 | 7.039999961853027 | 7.059999942779541 | 6.880000114440918 | 6.909999847412109 | 3520100 |
| 27 Mar 2025 | 6.920000076293945 | 6.96999979019165 | 6.880000114440918 | 6.929999828338623 | 3639000 |
| 28 Mar 2025 | 6.809999942779541 | 6.829999923706055 | 6.75 | 6.789999961853027 | 5177700 |
| 31 Mar 2025 | 6.619999885559082 | 6.710000038146973 | 6.579999923706055 | 6.699999809265137 | 4444400 |
| 01 Apr 2025 | 6.760000228881836 | 6.840000152587891 | 6.699999809265137 | 6.78000020980835 | 3257600 |
| 02 Apr 2025 | 6.75 | 6.869999885559082 | 6.739999771118164 | 6.849999904632568 | 4622700 |