SAN - Banco Santander, S.A.
5.13
-0.005 -0.097%
Share volume: 2,555,168
Last Updated: Tue 04 Feb 2025 10:00:00 PM CET
Monetary Authorities-Central Bank:
-0.01%
PREVIOUS CLOSE
CHG
CHG%
$5.14
0.18
0.04%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 02/04/2025 | $5.06 | $5.06 | $5.15 | $5.15 | $5.06 | $5.06 | $5.13 | $5.13 | 2,555,168 | $2,555,168.00 |
| 02/03/2025 | $4.88 | $4.88 | $5.01 | $5.01 | $4.85 | $4.85 | $4.95 | $4.95 | 4,014,371 | $4,014,371.00 |
| 01/31/2025 | $5.12 | $5.12 | $5.14 | $5.14 | $5.05 | $5.05 | $5.09 | $5.09 | 2,928,101 | $2,928,101.00 |
| 01/30/2025 | $5.17 | $5.17 | $5.23 | $5.23 | $5.15 | $5.15 | $5.20 | $5.20 | 2,485,958 | $2,485,958.00 |
| 01/29/2025 | $5.12 | $5.12 | $5.19 | $5.19 | $5.12 | $5.12 | $5.14 | $5.14 | 3,115,310 | $3,115,310.00 |
| 01/28/2025 | $5.10 | $5.10 | $5.12 | $5.12 | $5.05 | $5.05 | $5.11 | $5.11 | 2,522,767 | $2,522,767.00 |
| 01/27/2025 | $5.10 | $5.10 | $5.14 | $5.14 | $5.09 | $5.09 | $5.14 | $5.14 | 3,541,003 | $3,541,003.00 |
| 01/24/2025 | $5.07 | $5.07 | $5.09 | $5.09 | $5.07 | $5.07 | $5.08 | $5.08 | 2,502,643 | $2,502,643.00 |
| 01/23/2025 | $4.96 | $4.96 | $5.05 | $5.05 | $4.95 | $4.95 | $5.05 | $5.05 | 4,934,948 | $4,934,948.00 |
| 01/22/2025 | $4.92 | $4.92 | $4.92 | $4.92 | $4.85 | $4.85 | $4.86 | $4.86 | 4,062,337 | $4,062,337.00 |