Banco de Sabadell SA SAB
BME · Spain · Finance
€3.56-0.09 (-2.41%)
Market open· · EUR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market open· · EUR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | €3.56 | -2.60% | €3.60 | €3.61 | €3.53 | 7.44M |
| 2026-09-30 | €3.65 | -0.41% | €3.69 | €3.71 | €3.64 | 12.12M |
| 2026-09-29 | €3.67 | -0.62% | €3.69 | €3.73 | €3.66 | 8.53M |
| 2026-09-28 | €3.69 | -1.73% | €3.77 | €3.77 | €3.69 | 12.33M |
| 2026-09-25 | €3.76 | +1.27% | €3.74 | €3.76 | €3.72 | 12.45M |
| 2026-09-24 | €3.71 | +0.30% | €3.69 | €3.74 | €3.69 | 12.81M |
| 2026-09-23 | €3.70 | +0.03% | €3.74 | €3.75 | €3.67 | 10.30M |
| 2026-09-22 | €3.70 | -0.51% | €3.72 | €3.75 | €3.68 | 22.00M |
| 2026-09-21 | €3.71 | +2.09% | €3.69 | €3.73 | €3.68 | 12.60M |
| 2026-09-18 | €3.64 | -1.73% | €3.72 | €3.72 | €3.64 | 57.49M |
| 2026-09-17 | €3.70 | +0.41% | €3.69 | €3.73 | €3.68 | 11.69M |
| 2026-09-16 | €3.69 | -0.30% | €3.71 | €3.73 | €3.67 | 12.74M |
| 2026-09-15 | €3.70 | +0.16% | €3.69 | €3.73 | €3.66 | 9.32M |
| 2026-09-14 | €3.69 | -1.05% | €3.71 | €3.74 | €3.66 | 9.93M |
| 2026-09-11 | €3.73 | +2.13% | €3.67 | €3.73 | €3.67 | 10.18M |
| 2026-09-10 | €3.65 | -0.49% | €3.66 | €3.70 | €3.63 | 9.25M |
| 2026-09-09 | €3.67 | -0.65% | €3.67 | €3.67 | €3.59 | 12.31M |
| 2026-09-08 | €3.70 | -1.15% | €3.72 | €3.73 | €3.69 | 8.40M |
| 2026-09-07 | €3.74 | +0.27% | €3.73 | €3.75 | €3.72 | 7.46M |
| 2026-09-04 | €3.73 | +1.00% | €3.69 | €3.73 | €3.67 | 10.01M |
| 2026-09-03 | €3.69 | +1.85% | €3.63 | €3.69 | €3.62 | 12.30M |
| 2026-09-02 | €3.63 | +0.53% | €3.60 | €3.65 | €3.59 | 10.71M |
| 2026-09-01 | €3.61 | -0.74% | €3.63 | €3.64 | €3.57 | 12.06M |
| 2026-08-31 | €3.63 | +0.11% | €3.63 | €3.65 | €3.62 | 16.01M |
| 2026-08-28 | €3.63 | +0.55% | €3.64 | €3.65 | €3.60 | 7.22M |
| 2026-08-27 | €3.61 | -0.99% | €3.65 | €3.66 | €3.60 | 14.99M |
| 2026-08-26 | €3.64 | -1.27% | €3.70 | €3.70 | €3.64 | 12.93M |
| 2026-08-25 | €3.69 | -0.59% | €3.73 | €3.75 | €3.67 | 25.14M |
| 2026-08-24 | €3.71 | +0.92% | €3.68 | €3.72 | €3.65 | 17.02M |
| 2026-08-21 | €3.68 | +1.10% | €3.64 | €3.69 | €3.64 | 16.72M |
| 2026-08-20 | €3.64 | +0.91% | €3.60 | €3.65 | €3.59 | 17.19M |
| 2026-08-19 | €3.61 | -1.15% | €3.64 | €3.66 | €3.58 | 21.89M |
| 2026-08-18 | €3.65 | -0.14% | €3.66 | €3.68 | €3.63 | 19.27M |
| 2026-08-17 | €3.65 | +0.27% | €3.64 | €3.67 | €3.58 | 13.97M |
| 2026-08-14 | €3.64 | +1.50% | €3.60 | €3.65 | €3.57 | 15.69M |
| 2026-08-13 | €3.59 | +1.07% | €3.57 | €3.60 | €3.57 | 32.40M |
| 2026-08-12 | €3.55 | +1.20% | €3.52 | €3.55 | €3.49 | 20.13M |
| 2026-08-11 | €3.51 | +0.86% | €3.47 | €3.51 | €3.47 | 16.36M |
| 2026-08-10 | €3.48 | +0.99% | €3.43 | €3.49 | €3.42 | 12.56M |
| 2026-08-07 | €3.45 | +0.32% | €3.43 | €3.48 | €3.41 | 13.10M |
| 2026-08-06 | €3.43 | +1.03% | €3.41 | €3.46 | €3.41 | 18.54M |
| 2026-08-05 | €3.40 | -0.12% | €3.40 | €3.42 | €3.38 | 12.28M |
| 2026-08-04 | €3.40 | +0.80% | €3.38 | €3.41 | €3.37 | 23.98M |
| 2026-08-03 | €3.38 | +1.56% | €3.35 | €3.38 | €3.34 | 13.46M |
| 2026-07-31 | €3.33 | -0.09% | €3.34 | €3.36 | €3.31 | 19.44M |
| 2026-07-30 | €3.33 | +2.91% | €3.22 | €3.33 | €3.21 | 19.38M |
| 2026-07-29 | €3.23 | -3.06% | €3.34 | €3.34 | €3.22 | 25.69M |
| 2026-07-28 | €3.34 | -2.26% | €3.42 | €3.43 | €3.33 | 24.73M |
| 2026-07-27 | €3.41 | +1.34% | €3.39 | €3.43 | €3.38 | 23.25M |
| 2026-07-24 | €3.37 | +3.44% | €3.29 | €3.39 | €3.28 | 135.09M |
| 2026-07-23 | €3.26 | -1.51% | €3.30 | €3.31 | €3.24 | 15.97M |
| 2026-07-22 | €3.31 | +1.26% | €3.28 | €3.33 | €3.26 | 21.02M |
| 2026-07-21 | €3.27 | +1.94% | €3.21 | €3.27 | €3.21 | 15.53M |
| 2026-07-20 | €3.20 | +0.53% | €3.18 | €3.22 | €3.17 | 8.80M |
| 2026-07-17 | €3.19 | -0.75% | €3.20 | €3.21 | €3.15 | 12.26M |
| 2026-07-16 | €3.21 | +0.41% | €3.22 | €3.22 | €3.19 | 11.03M |
| 2026-07-15 | €3.20 | +0.53% | €3.18 | €3.21 | €3.16 | 12.04M |
| 2026-07-14 | €3.18 | -0.66% | €3.15 | €3.20 | €3.13 | 16.17M |
| 2026-07-13 | €3.20 | -0.56% | €3.21 | €3.24 | €3.20 | 13.74M |
| 2026-07-10 | €3.22 | +1.29% | €3.18 | €3.24 | €3.18 | 13.81M |
| 2026-07-09 | €3.18 | +2.45% | €3.14 | €3.19 | €3.13 | 11.95M |
| 2026-07-08 | €3.10 | -3.72% | €3.17 | €3.17 | €3.10 | 21.17M |
| 2026-07-07 | €3.22 | -0.31% | €3.24 | €3.26 | €3.21 | 14.37M |
| 2026-07-06 | €3.23 | +1.51% | €3.19 | €3.23 | €3.18 | 15.64M |
| 2026-07-03 | €3.18 | +1.37% | €3.15 | €3.19 | €3.15 | 12.12M |
| 2026-07-02 | €3.14 | +0.90% | €3.11 | €3.19 | €3.11 | 17.67M |
| 2026-07-01 | €3.11 | +0.45% | €3.08 | €3.12 | €3.06 | 11.04M |
| 2026-06-30 | €3.10 | +0.39% | €3.09 | €3.11 | €3.07 | 10.69M |
| 2026-06-29 | €3.09 | +0.10% | €3.08 | €3.10 | €3.06 | 8.20M |
| 2026-06-26 | €3.08 | -0.77% | €3.10 | €3.12 | €3.08 | 10.61M |
| 2026-06-25 | €3.11 | +0.71% | €3.09 | €3.11 | €3.05 | 14.11M |
| 2026-06-24 | €3.09 | -2.56% | €3.17 | €3.17 | €3.09 | 22.89M |
| 2026-06-23 | €3.17 | -0.50% | €3.15 | €3.20 | €3.15 | 16.33M |
| 2026-06-22 | €3.18 | +1.66% | €3.14 | €3.18 | €3.13 | 16.75M |
| 2026-06-19 | €3.13 | -0.03% | €3.12 | €3.17 | €3.11 | 49.06M |
| 2026-06-18 | €3.13 | -0.38% | €3.14 | €3.16 | €3.12 | 22.88M |
| 2026-06-17 | €3.14 | +2.48% | €3.07 | €3.15 | €3.07 | 28.89M |
| 2026-06-16 | €3.07 | +1.59% | €3.02 | €3.07 | €3.01 | 31.42M |
| 2026-06-15 | €3.02 | +2.51% | €3.00 | €3.02 | €2.96 | 36.95M |
| 2026-06-12 | €2.95 | +4.10% | €2.87 | €2.95 | €2.87 | 27.34M |
| 2026-06-11 | €2.83 | -0.14% | €2.84 | €2.86 | €2.82 | 13.57M |
| 2026-06-10 | €2.83 | +0.14% | €2.85 | €2.86 | €2.81 | 17.03M |
| 2026-06-09 | €2.83 | -1.01% | €2.86 | €2.89 | €2.83 | 22.82M |
| 2026-06-08 | €2.86 | -0.76% | €2.86 | €2.92 | €2.85 | 20.60M |
| 2026-06-05 | €2.88 | +1.09% | €2.85 | €2.90 | €2.85 | 14.92M |
| 2026-06-04 | €2.85 | +0.92% | €2.82 | €2.85 | €2.81 | 14.54M |
| 2026-06-03 | €2.82 | +0.50% | €2.80 | €2.85 | €2.79 | 20.15M |
| 2026-06-02 | €2.81 | -1.02% | €2.86 | €2.87 | €2.80 | 28.71M |
| 2026-06-01 | €2.84 | -2.10% | €2.89 | €2.89 | €2.82 | 34.02M |
| 2026-05-29 | €2.90 | +0.76% | €2.89 | €2.93 | €2.88 | 46.21M |