Banco Santander, S.A. (BCDRF)
OTCMKTS
· Delayed Price · Currency is USD
7.49
-0.05 (-0.66%)
May 12, 2025, 2:34 PM EDT
Banco Santander Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 12, 2025 | 7.49 | 7.49 | 7.49 | 7.49 | 7.49 | -0.66% | 14,505 |
| May 9, 2025 | 7.41 | 7.54 | 7.24 | 7.54 | 7.54 | 4.92% | 2,387 |
| May 8, 2025 | 7.12 | 7.35 | 7.12 | 7.19 | 7.19 | 1.67% | 3,111 |
| May 7, 2025 | 7.40 | 7.40 | 7.07 | 7.07 | 7.07 | -3.81% | 1,647 |
| May 6, 2025 | 7.20 | 7.35 | 7.05 | 7.35 | 7.35 | 3.29% | 8,344 |
| May 5, 2025 | 7.30 | 7.38 | 7.12 | 7.12 | 7.12 | -0.45% | 1,925 |
| May 2, 2025 | 7.26 | 7.26 | 7.15 | 7.15 | 7.15 | 3.59% | 507 |
| May 1, 2025 | 6.90 | 6.90 | 6.90 | 6.90 | 6.90 | - | 10 |
| Apr 30, 2025 | 6.90 | 6.90 | 6.90 | 6.90 | 6.90 | -7.38% | 140 |
| Apr 29, 2025 | 7.45 | 7.45 | 7.45 | 7.45 | 7.45 | 2.93% | 589 |
| Apr 28, 2025 | 7.50 | 7.50 | 7.15 | 7.24 | 7.12 | 2.87% | 2,137 |
| Apr 25, 2025 | 7.25 | 7.27 | 7.04 | 7.04 | 6.92 | -2.39% | 455,448 |
| Apr 24, 2025 | 7.05 | 7.21 | 7.05 | 7.21 | 7.09 | 3.71% | 602,370 |
| Apr 23, 2025 | 7.11 | 7.23 | 6.95 | 6.95 | 6.84 | 4.45% | 2,014 |
| Apr 22, 2025 | 7.19 | 7.19 | 6.65 | 6.65 | 6.54 | 0.11% | 1,560 |
| Apr 21, 2025 | 6.95 | 7.20 | 6.65 | 6.65 | 6.54 | -5.04% | 6,947 |
| Apr 17, 2025 | 6.73 | 7.02 | 6.30 | 7.00 | 6.88 | -0.28% | 5,972 |
| Apr 16, 2025 | 6.96 | 7.15 | 6.96 | 7.02 | 6.90 | 1.01% | 1,947 |
| Apr 15, 2025 | 6.95 | 6.95 | 6.95 | 6.95 | 6.84 | 3.73% | 287 |
| Apr 14, 2025 | 6.40 | 6.70 | 6.40 | 6.70 | 6.59 | 3.08% | 1,253 |
| Apr 11, 2025 | 6.30 | 6.50 | 6.30 | 6.50 | 6.39 | 4.84% | 998 |
| Apr 10, 2025 | 5.99 | 6.36 | 5.99 | 6.20 | 6.10 | -0.32% | 1,003,265 |
| Apr 9, 2025 | 6.18 | 6.22 | 5.95 | 6.22 | 6.12 | -0.32% | 6,525,984 |
| Apr 8, 2025 | 5.95 | 6.31 | 5.85 | 6.24 | 6.14 | 13.87% | 27,484 |
| Apr 7, 2025 | 5.70 | 5.98 | 5.48 | 5.48 | 5.39 | -7.74% | 5,950 |
| Apr 4, 2025 | 6.30 | 6.30 | 5.71 | 5.94 | 5.84 | -13.28% | 6,067 |
| Apr 3, 2025 | 6.85 | 6.85 | 6.58 | 6.85 | 6.74 | -1.44% | 532 |
| Apr 2, 2025 | 6.95 | 6.95 | 6.95 | 6.95 | 6.84 | 4.73% | 1,025 |
| Apr 1, 2025 | 6.95 | 6.95 | 6.64 | 6.64 | 6.53 | -2.18% | 721 |
| Mar 31, 2025 | 6.75 | 6.78 | 6.40 | 6.78 | 6.67 | -3.50% | 11,372 |
| Mar 28, 2025 | 7.00 | 7.03 | 6.60 | 7.03 | 6.91 | -1.82% | 110,288 |
| Mar 27, 2025 | 7.01 | 7.16 | 6.82 | 7.16 | 7.04 | 3.77% | 8,167 |
| Mar 26, 2025 | 7.25 | 7.25 | 6.90 | 6.90 | 6.79 | -5.27% | 14,105 |
| Mar 25, 2025 | 7.14 | 7.28 | 7.13 | 7.28 | 7.16 | 5.57% | 20,670 |
| Mar 24, 2025 | 6.80 | 6.90 | 6.80 | 6.90 | 6.79 | -0.79% | 2,723 |
| Mar 21, 2025 | 6.95 | 6.96 | 6.70 | 6.96 | 6.84 | 2.28% | 14,623 |
| Mar 20, 2025 | 7.05 | 7.11 | 6.69 | 6.80 | 6.69 | -1.45% | 3,394 |
| Mar 19, 2025 | 7.09 | 7.09 | 6.90 | 6.90 | 6.79 | -5.09% | 118,981 |
| Mar 18, 2025 | 7.08 | 7.27 | 7.08 | 7.27 | 7.15 | 5.30% | 22,126 |
| Mar 17, 2025 | 6.90 | 6.92 | 6.68 | 6.90 | 6.79 | 1.53% | 18,831 |
| Mar 14, 2025 | 6.83 | 6.95 | 6.35 | 6.80 | 6.69 | 1.49% | 123,459 |
| Mar 13, 2025 | 6.45 | 6.70 | 6.45 | 6.70 | 6.59 | 3.88% | 15,046 |
| Mar 12, 2025 | 6.58 | 6.71 | 6.35 | 6.45 | 6.34 | 1.57% | 43,773 |
| Mar 11, 2025 | 6.40 | 6.45 | 6.35 | 6.35 | 6.25 | -4.08% | 17,932 |
| Mar 10, 2025 | 6.55 | 6.71 | 6.50 | 6.62 | 6.51 | -4.53% | 3,739 |
| Mar 7, 2025 | 6.80 | 6.93 | 6.74 | 6.93 | 6.82 | 4.27% | 988 |
| Mar 6, 2025 | 6.71 | 6.71 | 6.65 | 6.65 | 6.54 | -0.03% | 202,908 |
| Mar 5, 2025 | 6.40 | 6.78 | 6.40 | 6.65 | 6.54 | 5.17% | 205,875 |
| Mar 4, 2025 | 6.38 | 6.49 | 6.33 | 6.33 | 6.22 | -6.99% | 2,859 |
| Mar 3, 2025 | 6.75 | 6.80 | 6.45 | 6.80 | 6.69 | 6.75% | 18,133 |