Banco Santander S.A. (SAN.MC) — Price History

As of 2026-11-02 — refreshed nightly from the Closelooknet data lake. Diary readings, not advice.

The Closelooknet read

Signal: Mixed moving-average stack — Trades -17.3% vs the 50-day and -9.9% vs the 200-day average, 22.9% below the 52-week high and +17.9% off the 52-week low. Computed from daily closes. (as of 2026-10-30)
Trend: Banco Santander S.A. trades 17.3% below its 50-day and 9.9% below its 200-day moving average. (as of 2026-10-30)

Banco Santander is a global banking group offering retail and commercial banking, consumer finance, corporate and investment banking, wealth management, insurance and payments to individuals and businesses. It operates through five segments and serves customers across Europe, the Americas and other markets.

The full read — the desk's view, the earnings record, peers and the company snapshot — is on the SAN.MC overview; the trend detail on the technical tab. Research diary readings, not advice.

Daily prices

Date	Open	High	Low	Close	Chg %	Volume
2026-11-02	10.17	10.43	10.12	10.39	+2.65%	23,667,700
2026-10-30	10.33	10.40	10.08	10.12	-3.75%	33,709,813
2026-10-29	10.43	10.55	10.31	10.51	-1.18%	34,113,995
2026-10-28	11.01	11.08	10.60	10.64	-5.59%	49,506,282
2026-10-27	11.10	11.27	11.04	11.27	+1.02%	23,990,567
2026-10-26	10.90	11.21	10.80	11.15	-3.09%	44,046,122
2026-10-23	11.57	11.61	11.34	11.51	+0.23%	26,866,283
2026-10-22	11.74	11.82	11.48	11.48	-4.06%	22,259,684
2026-10-21	11.74	11.97	11.69	11.97	+2.06%	23,556,688
2026-10-20	11.59	11.91	11.58	11.73	-0.37%	24,590,229
2026-10-19	11.90	11.91	11.70	11.77	-2.18%	20,529,057
2026-10-16	12.09	12.13	12.01	12.03	+0.30%	15,947,561
2026-10-15	12.00	12.23	11.90	12.00	-1.09%	23,548,654
2026-10-14	12.18	12.27	12.02	12.13	-0.39%	18,168,875
2026-10-13	12.29	12.41	12.16	12.18	-0.70%	14,097,368
2026-10-12	12.16	12.27	12.13	12.26	+2.03%	13,263,680
2026-10-09	12.09	12.17	11.99	12.02	+0.92%	23,012,362
2026-10-08	12.00	12.13	11.89	11.91	-2.85%	27,507,423
2026-10-07	12.36	12.42	11.99	12.26	-2.08%	27,844,745
2026-10-06	12.44	12.59	12.42	12.52	+1.44%	19,842,377
2026-10-05	12.03	12.40	11.90	12.34	+4.52%	32,751,254
2026-10-02	11.80	11.94	11.62	11.81	-0.03%	25,160,882
2026-10-01	12.16	12.25	11.81	11.81	-4.19%	34,170,257
2026-09-30	12.55	12.69	12.33	12.33	-1.45%	29,863,303
2026-09-29	12.59	12.77	12.51	12.51	+0.06%	15,119,060
2026-09-28	12.58	12.63	12.48	12.50	-0.56%	16,377,849
2026-09-25	12.65	12.70	12.53	12.57	+0.35%	16,722,914
2026-09-24	12.48	12.66	12.42	12.53	-0.65%	17,151,870
2026-09-23	12.78	12.82	12.61	12.61	-0.69%	19,565,839
2026-09-22	12.77	12.93	12.63	12.70	-0.33%	20,489,062
2026-09-21	12.70	12.77	12.63	12.74	+1.72%	14,522,656
2026-09-18	12.98	12.98	12.52	12.52	-3.30%	88,605,348
2026-09-17	12.70	12.98	12.70	12.95	+2.06%	21,154,863
2026-09-16	12.81	12.82	12.63	12.69	+0.19%	17,865,450
2026-09-15	12.70	12.80	12.55	12.67	-0.83%	20,136,293
2026-09-14	12.83	12.88	12.62	12.77	-0.88%	15,778,144
2026-09-11	12.76	12.89	12.70	12.89	+1.93%	18,756,703
2026-09-10	12.68	12.81	12.52	12.64	-0.43%	15,405,615
2026-09-09	12.80	12.82	12.44	12.70	-1.82%	26,752,210
2026-09-08	12.85	12.94	12.71	12.93	+0.36%	14,479,725
2026-09-07	12.87	12.90	12.80	12.89	+0.14%	8,974,973
2026-09-04	12.86	12.92	12.72	12.87	-0.26%	12,394,229
2026-09-03	12.76	12.90	12.72	12.90	+1.49%	17,594,279
2026-09-02	12.56	12.77	12.53	12.71	+1.02%	13,863,264
2026-09-01	12.62	12.67	12.42	12.58	-0.63%	16,546,888
2026-08-31	12.73	12.81	12.66	12.66	-0.38%	17,600,998
2026-08-28	12.65	12.74	12.61	12.71	+1.36%	11,482,493
2026-08-27	12.73	12.77	12.53	12.54	-1.32%	13,934,014
2026-08-26	12.70	12.78	12.62	12.71	+1.03%	10,962,004
2026-08-25	12.74	12.82	12.50	12.58	-0.96%	18,639,970
2026-08-24	12.52	12.74	12.52	12.70	+1.21%	17,981,521
2026-08-21	12.30	12.63	12.30	12.55	+2.65%	23,081,915
2026-08-20	12.21	12.32	12.18	12.23	-0.60%	15,742,817
2026-08-19	12.44	12.45	12.15	12.30	-1.24%	45,189,313
2026-08-18	12.68	12.72	12.42	12.45	-1.84%	23,729,074
2026-08-17	12.87	12.90	12.69	12.69	-1.63%	19,028,449
2026-08-14	12.91	12.94	12.78	12.90	+0.08%	14,141,571
2026-08-13	12.99	13.12	12.89	12.89	-0.19%	17,330,928
2026-08-12	12.85	13.00	12.83	12.91	+0.50%	16,759,655
2026-08-11	12.86	12.96	12.80	12.85	-0.03%	14,448,631
2026-08-10	12.80	12.89	12.73	12.85	-0.05%	13,805,232
2026-08-07	12.77	12.99	12.72	12.86	-0.05%	17,862,358
2026-08-06	12.80	13.03	12.79	12.86	+0.82%	22,318,737
2026-08-05	12.66	12.80	12.65	12.76	+0.93%	22,240,301
2026-08-04	12.59	12.70	12.55	12.64	+0.60%	17,633,486
2026-08-03	12.40	12.57	12.38	12.57	+2.01%	22,423,906
2026-07-31	12.21	12.45	12.21	12.32	+0.57%	23,582,699
2026-07-30	11.85	12.27	11.80	12.25	+2.48%	22,365,347
2026-07-29	12.28	12.30	11.93	11.95	-2.35%	17,477,839
2026-07-28	12.29	12.37	12.14	12.24	-0.13%	19,456,896
2026-07-27	12.16	12.40	12.13	12.26	+2.30%	31,446,220
2026-07-24	11.62	11.98	11.62	11.98	+3.17%	18,957,635
2026-07-23	12.08	12.20	11.58	11.61	-3.86%	28,698,468
2026-07-22	11.81	12.21	11.71	12.08	+1.44%	57,380,602
2026-07-21	11.79	11.91	11.74	11.91	+1.31%	21,972,062
2026-07-20	11.76	11.86	11.71	11.75	-0.52%	18,241,645
2026-07-17	11.78	11.87	11.66	11.81	-1.07%	22,757,171
2026-07-16	12.04	12.06	11.83	11.94	-0.22%	14,815,783
2026-07-15	11.93	12.04	11.78	11.97	-0.13%	17,350,687
2026-07-14	11.92	12.10	11.81	11.98	-0.22%	19,578,694
2026-07-13	12.06	12.18	11.97	12.01	-1.05%	15,999,040
2026-07-10	12.07	12.21	12.06	12.14	+0.76%	15,578,497
2026-07-09	12.01	12.11	12.00	12.05	+1.65%	21,967,267
2026-07-08	12.31	12.34	11.80	11.85	-5.06%	33,116,604
2026-07-07	12.55	12.59	12.43	12.48	-0.21%	15,250,761
2026-07-06	12.45	12.52	12.39	12.51	+0.72%	14,277,201
2026-07-03	12.35	12.46	12.31	12.42	+0.78%	15,431,171
2026-07-02	12.07	12.41	12.07	12.32	+1.70%	22,570,592
2026-07-01	12.03	12.12	11.91	12.12	+0.26%	19,214,677
2026-06-30	11.95	12.08	11.85	12.08	+1.39%	27,903,469
2026-06-29	11.85	11.93	11.77	11.92	+0.74%	13,352,578
2026-06-26	11.80	11.90	11.73	11.83	-0.72%	12,534,506
2026-06-25	11.86	11.92	11.72	11.92	+0.46%	18,581,521
2026-06-24	11.97	12.00	11.84	11.86	-0.57%	16,728,045
2026-06-23	12.01	12.05	11.83	11.93	-0.57%	20,416,193
2026-06-22	11.87	12.05	11.83	12.00	+1.66%	28,199,722
2026-06-19	11.81	11.99	11.80	11.80	-0.69%	67,090,839
2026-06-18	11.82	11.95	11.78	11.88	-0.10%	39,028,720
2026-06-17	11.67	11.91	11.57	11.90	+2.25%	39,859,954
2026-06-16	11.46	11.63	11.43	11.63	+1.59%	26,319,991
2026-06-15	11.30	11.50	11.26	11.45	+3.86%	42,689,029
2026-06-12	10.85	11.03	10.73	11.03	+5.29%	42,213,509
2026-06-11	10.50	10.62	10.44	10.47	+0.27%	17,263,685
2026-06-10	10.57	10.65	10.34	10.44	-0.36%	26,749,791
2026-06-09	10.64	10.81	10.48	10.48	-1.11%	21,125,128
2026-06-08	10.55	10.76	10.48	10.60	-0.69%	27,391,009
2026-06-05	10.71	10.88	10.65	10.67	-0.50%	16,596,607
2026-06-04	10.58	10.76	10.56	10.73	+1.42%	16,719,094
2026-06-03	10.68	10.75	10.58	10.58	-1.49%	28,415,851
2026-06-02	10.72	10.78	10.66	10.74	+0.77%	29,278,759
2026-06-01	10.74	10.79	10.52	10.66	-0.67%	21,969,453
2026-05-29	10.80	10.84	10.70	10.73	+0.51%	51,679,921
2026-05-28	10.76	10.81	10.61	10.67	-1.68%	18,726,366
2026-05-27	10.76	10.95	10.76	10.86	+1.67%	19,701,195
2026-05-26	10.81	10.84	10.68	10.68	-1.60%	18,126,430
2026-05-25	10.62	10.85	10.58	10.85	+4.07%	18,834,929
2026-05-22	10.53	10.57	10.40	10.43	-0.27%	22,070,135
2026-05-21	10.62	10.63	10.37	10.46	-1.56%	18,480,362
2026-05-20	10.17	10.63	10.14	10.62	+4.10%	23,183,940
2026-05-19	10.20	10.31	10.18	10.20	+0.18%	12,651,231
2026-05-18	10.05	10.29	10.01	10.19	+0.04%	16,423,504
2026-05-15	10.05	10.18	10.01	10.18	-0.62%	28,207,301
2026-05-14	10.33	10.33	10.16	10.25	-0.31%	21,501,914
2026-05-13	10.30	10.33	10.07	10.28	+0.76%	18,045,702
2026-05-12	10.23	10.30	10.17	10.20	-2.07%	24,407,620
2026-05-11	10.46	10.53	10.35	10.42	-0.48%	13,487,383
2026-05-08	10.47	10.56	10.36	10.47	-1.08%	16,774,521
2026-05-07	10.66	10.72	10.55	10.58	-0.08%	18,135,928
2026-05-06	10.36	10.79	10.32	10.59	+4.09%	32,009,188
2026-05-05	9.97	10.17	9.88	10.17	+1.93%	16,752,919
2026-05-04	10.40	10.42	9.94	9.98	-3.86%	24,921,275
2026-04-30	10.13	10.38	10.05	10.38	-0.90%	57,411,540
2026-04-29	10.47	10.54	10.32	10.47	+1.04%	22,757,090
2026-04-28	10.32	10.44	10.29	10.37	+0.88%	15,612,220
2026-04-27	10.21	10.38	10.19	10.28	+0.76%	11,856,290
2026-04-24	10.19	10.29	10.08	10.20	-1.24%	29,838,430
2026-04-23	10.47	10.47	10.18	10.33	-2.12%	33,759,992
2026-04-22	10.70	10.72	10.51	10.55	-0.79%	27,227,631
2026-04-21	10.81	10.85	10.61	10.63	-1.13%	17,877,789
2026-04-20	10.82	10.88	10.68	10.76	-2.59%	29,278,520
2026-04-17	10.53	11.07	10.50	11.04	+4.90%	45,899,633
2026-04-16	10.69	10.70	10.53	10.53	-1.18%	33,443,891
2026-04-15	10.68	10.71	10.56	10.65	-0.41%	16,085,430
2026-04-14	10.54	10.70	10.48	10.70	+3.34%	23,468,939
2026-04-13	10.32	10.41	10.26	10.35	-1.58%	22,654,211
2026-04-10	10.42	10.59	10.32	10.52	+1.62%	25,520,410
2026-04-09	10.48	10.48	10.28	10.35	-1.07%	29,140,410
2026-04-08	10.60	10.62	10.32	10.46	+7.60%	52,250,441
2026-04-07	9.95	10.04	9.68	9.72	-0.95%	26,442,730
2026-04-02	9.72	9.88	9.56	9.81	-1.73%	26,912,850
2026-04-01	9.96	10.02	9.85	9.99	+5.24%	37,066,199
2026-03-31	9.47	9.68	9.47	9.49	+0.00%	39,458,793
2026-03-30	9.32	9.50	9.30	9.49	+0.94%	38,783,219
2026-03-27	9.55	9.55	9.32	9.40	-0.73%	35,410,047
2026-03-26	9.65	9.66	9.45	9.47	-2.41%	22,131,000
2026-03-25	9.70	9.79	9.60	9.71	+2.43%	24,396,699
2026-03-24	9.60	9.62	9.33	9.47	-1.50%	30,725,100
2026-03-23	9.01	9.91	8.94	9.62	+4.05%	53,626,141
2026-03-20	9.53	9.63	9.16	9.24	-1.12%	86,797,000
2026-03-19	9.50	9.54	9.24	9.35	-3.39%	64,261,809
2026-03-18	9.70	9.81	9.54	9.68	+0.88%	38,499,719
2026-03-17	9.47	9.72	9.41	9.59	+0.89%	28,842,961
2026-03-16	9.49	9.64	9.32	9.51	-0.28%	22,326,600
2026-03-13	9.46	9.78	9.39	9.54	-1.15%	24,953,480
2026-03-12	9.80	9.80	9.48	9.65	-2.09%	30,309,449
2026-03-11	9.86	10.05	9.76	9.85	-1.59%	26,668,820
2026-03-10	9.90	10.09	9.84	10.01	+5.73%	39,487,672
2026-03-09	9.14	9.51	9.11	9.47	-1.18%	45,888,594
2026-03-06	9.73	9.82	9.36	9.58	-1.23%	42,153,160
2026-03-05	9.96	10.13	9.64	9.70	-2.82%	35,350,727
2026-03-04	9.47	10.06	9.36	9.98	+3.88%	52,485,090
2026-03-03	10.00	10.11	9.37	9.61	-6.22%	90,103,633
2026-03-02	10.20	10.44	10.15	10.25	-5.04%	47,900,070
2026-02-27	11.12	11.15	10.69	10.79	-2.78%	53,508,121
2026-02-26	11.14	11.19	10.97	11.10	-0.59%	25,039,131
2026-02-25	10.82	11.16	10.79	11.16	+4.81%	42,929,566
2026-02-24	10.85	10.86	10.56	10.65	-2.53%	33,878,969
2026-02-23	10.82	11.23	10.82	10.93	+1.60%	33,403,949
2026-02-20	10.65	10.80	10.50	10.76	+1.63%	37,321,980
2026-02-19	10.77	10.77	10.53	10.58	-1.27%	27,158,510
2026-02-18	10.48	10.77	10.48	10.72	+2.94%	27,461,699
2026-02-17	10.23	10.45	10.22	10.41	+1.22%	21,190,590
2026-02-16	10.17	10.39	10.17	10.29	+2.53%	22,333,680
2026-02-13	10.19	10.35	9.94	10.03	-2.56%	54,163,633
2026-02-12	10.50	10.64	10.22	10.30	-1.45%	28,892,570
2026-02-11	10.75	10.80	10.37	10.45	-2.99%	28,163,020
2026-02-10	10.84	11.05	10.77	10.77	-0.48%	39,966,930
2026-02-09	10.78	10.88	10.69	10.82	+1.54%	25,474,910
2026-02-06	10.44	10.69	10.33	10.66	+1.85%	28,700,010
2026-02-05	10.67	10.78	10.42	10.47	-2.19%	39,014,328
2026-02-04	10.62	10.91	10.53	10.70	-3.48%	58,519,859
2026-02-03	11.12	11.26	11.03	11.09	+0.34%	26,072,199
2026-02-02	10.65	11.05	10.62	11.05	+2.49%	26,011,840
2026-01-30	10.73	10.86	10.66	10.78	+1.45%	21,359,561
2026-01-29	10.69	10.83	10.58	10.63	+0.26%	21,196,109
2026-01-28	10.85	10.85	10.51	10.60	-1.76%	19,537,961
2026-01-27	10.72	10.81	10.67	10.79	+1.26%	21,999,619
2026-01-26	10.50	10.70	10.49	10.65	+1.68%	17,158,461
2026-01-23	10.59	10.60	10.44	10.48	-1.45%	15,161,190
2026-01-22	10.45	10.63	10.41	10.63	+2.98%	21,619,711
2026-01-21	10.30	10.40	10.11	10.32	-0.04%	20,347,930
2026-01-20	10.42	10.45	10.24	10.33	-1.58%	17,150,119
2026-01-19	10.32	10.52	10.27	10.49	-0.40%	18,586,500
2026-01-16	10.50	10.54	10.41	10.54	-0.04%	20,467,580
2026-01-15	10.50	10.63	10.45	10.54	+0.48%	17,231,650
2026-01-14	10.50	10.58	10.42	10.49	+0.06%	24,410,439
2026-01-13	10.44	10.54	10.36	10.48	+1.41%	24,318,789
2026-01-12	10.16	10.34	9.96	10.34	+0.84%	25,834,420
2026-01-09	10.28	10.29	10.16	10.25	+0.39%	17,793,500
2026-01-08	10.05	10.25	10.02	10.21	+0.81%	15,703,230
2026-01-07	10.30	10.30	10.09	10.13	-1.75%	19,240,551
2026-01-06	10.35	10.49	10.24	10.31	-0.15%	17,099,619
2026-01-05	10.28	10.37	10.13	10.33	+0.72%	23,942,240
2026-01-02	10.05	10.26	10.00	10.25	+1.81%	20,908,010
2025-12-31	10.04	10.10	10.03	10.07	-0.55%	7,146,353
2025-12-30	9.94	10.16	9.93	10.13	+1.61%	16,870,811
2025-12-29	9.96	10.04	9.95	9.97	-0.23%	23,050,490
2025-12-24	9.92	10.02	9.92	9.99	-0.13%	5,100,182
2025-12-23	9.95	10.03	9.85	10.00	+0.63%	20,022,680
2025-12-22	9.96	10.04	9.92	9.94	-0.31%	21,241,650
2025-12-19	9.97	10.04	9.89	9.97	-0.25%	42,222,301
2025-12-18	9.83	10.00	9.82	9.99	+1.26%	25,060,801
2025-12-17	9.87	9.96	9.84	9.87	+0.55%	23,541,619
2025-12-16	9.84	9.99	9.80	9.82	-0.57%	28,885,721
2025-12-15	9.78	9.88	9.77	9.87	+2.50%	20,763,039
2025-12-12	9.85	9.90	9.63	9.63	-1.49%	20,362,131
2025-12-11	9.61	9.82	9.55	9.78	+1.84%	20,495,650
2025-12-10	9.49	9.62	9.47	9.60	+0.81%	17,007,699
2025-12-09	9.48	9.57	9.47	9.52	+0.36%	40,283,480
2025-12-08	9.42	9.49	9.28	9.49	+0.32%	14,742,310
2025-12-05	9.53	9.63	9.46	9.46	-0.23%	17,962,609
2025-12-04	9.43	9.48	9.33	9.48	+1.78%	19,478,539
2025-12-03	9.48	9.50	9.30	9.32	-1.22%	29,612,971
2025-12-02	9.33	9.48	9.31	9.43	+1.46%	18,035,930
2025-12-01	9.23	9.30	9.18	9.29	+0.56%	18,374,539
2025-11-28	9.24	9.28	9.20	9.24	+0.02%	15,926,870
2025-11-27	9.19	9.29	9.16	9.24	+0.30%	15,386,600
2025-11-26	9.10	9.21	9.07	9.21	+1.96%	22,532,240
2025-11-25	8.87	9.06	8.82	9.04	+2.36%	22,070,529
2025-11-24	8.93	8.95	8.79	8.83	+0.26%	55,325,922
2025-11-21	8.75	8.87	8.72	8.80	-1.31%	25,051,750
2025-11-20	9.06	9.06	8.92	8.92	+0.02%	19,507,211
2025-11-19	8.77	8.96	8.74	8.92	+1.68%	23,855,529
2025-11-18	8.90	8.94	8.72	8.77	-3.59%	34,698,059
2025-11-17	9.29	9.31	9.06	9.10	-2.06%	18,544,250
2025-11-14	9.38	9.41	9.21	9.29	-2.71%	22,844,840
2025-11-13	9.55	9.60	9.53	9.55	-0.15%	23,033,221
2025-11-12	9.31	9.60	9.31	9.56	+2.74%	51,788,566
2025-11-11	9.16	9.31	9.15	9.31	+1.47%	22,609,029
2025-11-10	9.00	9.17	8.97	9.17	+3.67%	27,254,789

Most recent 250 sessions, newest first.

Seasonal returns

Best month historically: Feb (+13.09%). Worst month: Oct (-7.14%). Based on 2 years of daily data (2025–2026).

Jan+8.95%
Feb+13.09%
Mar-4.49%
Apr+0.85%
May+9.23%
Jun+6.60%
Jul+4.93%
Aug+7.10%
Sep+3.10%
Oct-7.14%
Nov+4.48%
Dec+8.34%

FAQ · from the current price data · as of 2026-11-02

Quick answers

What is Banco Santander S.A.'s (SAN.MC) latest close?

10.39 on 2026-11-02, from the Closelook data lake's daily price record.

What is SAN.MC's 52-week high and low?

13.12 high and 8.63 low over the trailing 52 weeks, as of 2026-11-02.

What is Banco Santander S.A.'s strongest and weakest month historically?

Historically, SAN.MC's strongest calendar month has been Feb (average +13.09%) and its weakest Oct (average -7.14%), based on 2 years of daily data (2025–2026).

How many years of seasonality does this cover?

2 years (2025–2026), computed from 469 daily bars in the Closelook data lake.

What is the current Closelooknet signal on SAN.MC?

Mixed moving-average stack: Trades -17.3% vs the 50-day and -9.9% vs the 200-day average, 22.9% below the 52-week high and +17.9% off the 52-week low. Computed from daily closes. As of 2026-10-30. A research diary reading, not advice.

Is SAN.MC above its 50-day and 200-day moving averages?

Banco Santander S.A. trades 17.3% below its 50-day and 9.9% below its 200-day moving average (13.0% below its 20-day). As of 2026-10-30.