Banco de Sabadell, S.A. (BIT:1SAB)
Italy · Delayed Price · Currency is EUR 3.233
+0.035 (1.09%)
At close: Oct 31, 2025
Banco de Sabadell Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 31, 2025 | 3.25 | 3.25 | 3.23 | 3.23 | - | 1.09% | 1,245 |
| Oct 30, 2025 | 3.22 | 3.22 | 3.18 | 3.20 | - | 0.09% | 9 |
| Oct 29, 2025 | 3.17 | 3.21 | 3.17 | 3.20 | - | 1.98% | 12,090 |
| Oct 28, 2025 | 3.13 | 3.13 | 3.13 | 3.13 | - | - | - |
| Oct 27, 2025 | 3.16 | 3.16 | 3.13 | 3.13 | - | 1.56% | 60 |
| Oct 24, 2025 | 3.07 | 3.09 | 3.07 | 3.09 | - | -1.50% | 110 |
| Oct 23, 2025 | 3.13 | 3.13 | 3.13 | 3.13 | - | - | - |
| Oct 22, 2025 | 3.13 | 3.13 | 3.13 | 3.13 | - | - | - |
| Oct 21, 2025 | 3.15 | 3.15 | 3.13 | 3.13 | - | -0.54% | 830 |
| Oct 20, 2025 | 3.09 | 3.15 | 3.09 | 3.15 | - | 4.51% | 15,550 |
| Oct 17, 2025 | 3.01 | 3.01 | 2.93 | 3.01 | - | -7.03% | 26,285 |
| Oct 16, 2025 | 3.24 | 3.24 | 3.24 | 3.24 | - | - | - |
| Oct 15, 2025 | 3.25 | 3.25 | 3.24 | 3.24 | - | -0.06% | 3 |
| Oct 14, 2025 | 3.21 | 3.24 | 3.19 | 3.24 | - | 1.06% | 710 |
| Oct 13, 2025 | 3.19 | 3.21 | 3.19 | 3.21 | - | 1.23% | 1,700 |
| Oct 10, 2025 | 3.25 | 3.25 | 3.17 | 3.17 | - | -2.73% | 12,082 |
| Oct 9, 2025 | 3.26 | 3.28 | 3.25 | 3.26 | - | -2.01% | 19,351 |
| Oct 8, 2025 | 3.30 | 3.33 | 3.25 | 3.33 | - | 1.40% | 26,598 |
| Oct 7, 2025 | 3.30 | 3.32 | 3.28 | 3.28 | - | -0.73% | 15,001 |
| Oct 6, 2025 | 3.29 | 3.32 | 3.29 | 3.30 | - | -0.72% | 1,151 |
| Oct 3, 2025 | 3.31 | 3.36 | 3.31 | 3.33 | - | 2.31% | 15,705 |
| Oct 2, 2025 | 3.30 | 3.33 | 3.25 | 3.25 | - | -1.15% | 3,090 |
| Oct 1, 2025 | 3.28 | 3.29 | 3.28 | 3.29 | - | -0.39% | 5,500 |
| Sep 30, 2025 | 3.30 | 3.30 | 3.30 | 3.30 | - | - | - |
| Sep 29, 2025 | 3.33 | 3.33 | 3.29 | 3.30 | - | -0.69% | 2,810 |
| Sep 26, 2025 | 3.28 | 3.33 | 3.27 | 3.33 | - | 2.27% | 10,390 |
| Sep 25, 2025 | 3.28 | 3.28 | 3.25 | 3.25 | - | -1.30% | 1,510 |
| Sep 24, 2025 | 3.25 | 3.30 | 3.25 | 3.30 | - | 1.23% | 4,050 |
| Sep 23, 2025 | 3.21 | 3.26 | 3.21 | 3.26 | - | 1.31% | 16,410 |
| Sep 22, 2025 | 3.20 | 3.25 | 3.18 | 3.21 | - | -3.37% | 26,597 |
| Sep 19, 2025 | 3.26 | 3.34 | 3.26 | 3.33 | - | 3.20% | 9,600 |
| Sep 18, 2025 | 3.20 | 3.24 | 3.20 | 3.22 | - | 0.81% | 9,060 |
| Sep 17, 2025 | 3.21 | 3.24 | 3.19 | 3.20 | - | -2.02% | 3,400 |
| Sep 16, 2025 | 3.30 | 3.30 | 3.26 | 3.26 | - | -2.45% | 8,200 |
| Sep 15, 2025 | 3.40 | 3.40 | 3.32 | 3.35 | - | -0.71% | 18,131 |
| Sep 12, 2025 | 3.31 | 3.37 | 3.30 | 3.37 | - | 0.60% | 9,151 |
| Sep 11, 2025 | 3.35 | 3.36 | 3.34 | 3.35 | - | -0.03% | 6,238 |
| Sep 10, 2025 | 3.29 | 3.37 | 3.29 | 3.35 | - | 14.33% | 13,417 |
| Sep 9, 2025 | 3.25 | 3.26 | 2.93 | 2.93 | - | -9.74% | 16,300 |
| Sep 8, 2025 | 3.25 | 3.25 | 3.23 | 3.25 | - | 0.96% | 720 |
| Sep 5, 2025 | 3.23 | 3.25 | 3.22 | 3.22 | - | -0.99% | 31,500 |
| Sep 4, 2025 | 3.17 | 3.25 | 3.17 | 3.25 | - | 1.09% | 900 |
| Sep 3, 2025 | 3.17 | 3.21 | 3.17 | 3.21 | - | 0.85% | 242 |
| Sep 2, 2025 | 3.19 | 3.19 | 3.18 | 3.19 | - | -1.48% | 6,700 |
| Sep 1, 2025 | 3.23 | 3.25 | 3.23 | 3.23 | - | -0.40% | 600 |
| Aug 29, 2025 | 3.23 | 3.25 | 3.23 | 3.25 | - | -0.70% | 510 |
| Aug 28, 2025 | 3.28 | 3.28 | 3.24 | 3.27 | - | 0.28% | 5,450 |
| Aug 27, 2025 | 3.31 | 3.31 | 3.26 | 3.26 | - | -4.34% | 7,130 |
| Aug 26, 2025 | 3.41 | 3.41 | 3.41 | 3.41 | - | - | - |
| Aug 25, 2025 | 3.46 | 3.46 | 3.41 | 3.41 | - | -0.44% | 13,500 |