Banco de Sabadell, S.A. (BME:SAB)
Spain
· Delayed Price · Currency is EUR 3.337
+0.074 (2.27%)
Sep 26, 2025, 5:42 PM CET
Banco de Sabadell Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 3.27 | 3.34 | 3.25 | 3.34 | 3.34 | 2.45% | 12,369,761 |
| Sep 25, 2025 | 3.28 | 3.29 | 3.25 | 3.26 | 3.26 | -0.91% | 10,219,539 |
| Sep 24, 2025 | 3.26 | 3.30 | 3.22 | 3.29 | 3.29 | 0.92% | 9,138,347 |
| Sep 23, 2025 | 3.22 | 3.26 | 3.19 | 3.26 | 3.26 | 1.56% | 11,589,786 |
| Sep 22, 2025 | 3.32 | 3.32 | 3.19 | 3.21 | 3.21 | -3.89% | 23,676,117 |
| Sep 19, 2025 | 3.23 | 3.34 | 3.22 | 3.34 | 3.34 | 3.73% | 46,140,061 |
| Sep 18, 2025 | 3.20 | 3.23 | 3.18 | 3.22 | 3.22 | 1.26% | 12,205,906 |
| Sep 17, 2025 | 3.27 | 3.27 | 3.14 | 3.18 | 3.18 | -2.45% | 16,742,263 |
| Sep 16, 2025 | 3.34 | 3.34 | 3.24 | 3.26 | 3.26 | -2.69% | 16,562,053 |
| Sep 15, 2025 | 3.39 | 3.39 | 3.32 | 3.35 | 3.35 | -0.89% | 14,204,253 |
| Sep 12, 2025 | 3.36 | 3.38 | 3.30 | 3.38 | 3.38 | 0.60% | 14,569,074 |
| Sep 11, 2025 | 3.36 | 3.37 | 3.32 | 3.36 | 3.36 | - | 8,818,731 |
| Sep 10, 2025 | 3.30 | 3.36 | 3.29 | 3.36 | 3.36 | 1.82% | 15,990,616 |
| Sep 9, 2025 | 3.25 | 3.30 | 3.21 | 3.30 | 3.30 | 1.54% | 8,513,806 |
| Sep 8, 2025 | 3.21 | 3.26 | 3.21 | 3.25 | 3.25 | 0.93% | 7,631,326 |
| Sep 5, 2025 | 3.25 | 3.28 | 3.20 | 3.22 | 3.22 | -0.92% | 9,231,367 |
| Sep 4, 2025 | 3.22 | 3.25 | 3.18 | 3.25 | 3.25 | 0.93% | 6,152,402 |
| Sep 3, 2025 | 3.19 | 3.22 | 3.16 | 3.22 | 3.22 | 0.94% | 6,626,725 |
| Sep 2, 2025 | 3.26 | 3.27 | 3.17 | 3.19 | 3.19 | -1.85% | 10,319,471 |
| Sep 1, 2025 | 3.23 | 3.25 | 3.22 | 3.25 | 3.25 | - | 6,280,035 |
| Aug 29, 2025 | 3.26 | 3.26 | 3.20 | 3.25 | 3.25 | -0.31% | 9,123,523 |
| Aug 28, 2025 | 3.27 | 3.30 | 3.24 | 3.26 | 3.26 | -0.31% | 4,715,940 |
| Aug 27, 2025 | 3.33 | 3.34 | 3.26 | 3.27 | 3.27 | -3.54% | 10,456,712 |
| Aug 26, 2025 | 3.41 | 3.43 | 3.36 | 3.39 | 3.33 | -0.59% | 41,973,777 |
| Aug 25, 2025 | 3.43 | 3.46 | 3.40 | 3.41 | 3.35 | -0.29% | 9,969,666 |
| Aug 22, 2025 | 3.42 | 3.44 | 3.40 | 3.42 | 3.36 | - | 25,240,366 |
| Aug 21, 2025 | 3.41 | 3.43 | 3.39 | 3.42 | 3.36 | 0.59% | 9,301,880 |
| Aug 20, 2025 | 3.42 | 3.43 | 3.39 | 3.40 | 3.35 | -0.87% | 38,260,155 |
| Aug 19, 2025 | 3.45 | 3.45 | 3.42 | 3.43 | 3.37 | - | 7,902,227 |
| Aug 18, 2025 | 3.44 | 3.44 | 3.39 | 3.43 | 3.37 | -0.58% | 8,499,648 |
| Aug 15, 2025 | 3.48 | 3.48 | 3.43 | 3.45 | 3.39 | 0.29% | 9,929,475 |
| Aug 14, 2025 | 3.43 | 3.45 | 3.40 | 3.44 | 3.38 | 0.58% | 11,720,751 |
| Aug 13, 2025 | 3.39 | 3.43 | 3.38 | 3.42 | 3.36 | 1.48% | 10,304,729 |
| Aug 12, 2025 | 3.36 | 3.42 | 3.35 | 3.37 | 3.31 | 0.90% | 15,593,085 |
| Aug 11, 2025 | 3.35 | 3.37 | 3.31 | 3.34 | 3.28 | 0.91% | 11,144,908 |
| Aug 8, 2025 | 3.28 | 3.32 | 3.26 | 3.31 | 3.26 | 1.22% | 12,852,391 |
| Aug 7, 2025 | 3.26 | 3.28 | 3.23 | 3.27 | 3.21 | 1.55% | 12,741,439 |
| Aug 6, 2025 | 3.20 | 3.24 | 3.17 | 3.22 | 3.17 | 1.90% | 13,384,127 |
| Aug 5, 2025 | 3.20 | 3.20 | 3.13 | 3.16 | 3.11 | -0.94% | 12,662,819 |
| Aug 4, 2025 | 3.15 | 3.20 | 3.13 | 3.19 | 3.13 | 2.24% | 11,893,752 |
| Aug 1, 2025 | 3.21 | 3.24 | 3.09 | 3.12 | 3.07 | -3.70% | 16,291,736 |
| Jul 31, 2025 | 3.13 | 3.28 | 3.13 | 3.24 | 3.19 | 4.18% | 23,002,344 |
| Jul 30, 2025 | 3.11 | 3.13 | 3.08 | 3.11 | 3.05 | - | 20,011,719 |
| Jul 29, 2025 | 3.05 | 3.13 | 3.05 | 3.11 | 3.06 | 2.30% | 18,665,195 |
| Jul 28, 2025 | 3.01 | 3.06 | 2.99 | 3.04 | 2.98 | 2.70% | 18,100,913 |
| Jul 25, 2025 | 2.97 | 2.98 | 2.95 | 2.96 | 2.91 | - | 10,797,568 |
| Jul 24, 2025 | 2.99 | 3.01 | 2.95 | 2.96 | 2.91 | 0.68% | 20,681,345 |
| Jul 23, 2025 | 2.93 | 2.96 | 2.91 | 2.94 | 2.89 | 1.03% | 16,798,785 |
| Jul 22, 2025 | 2.89 | 2.93 | 2.89 | 2.91 | 2.86 | 0.69% | 13,228,021 |
| Jul 21, 2025 | 2.90 | 2.91 | 2.86 | 2.89 | 2.84 | - | 13,034,934 |