Banco de Sabadell, S.A. (BIT:1SAB)
Italy · Delayed Price · Currency is EUR 3.258
-0.025 (-0.76%)
At close: Dec 5, 2025
Banco de Sabadell Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 3.26 | 3.26 | 3.26 | 3.26 | 3.26 | -0.76% | - |
| Dec 4, 2025 | 3.27 | 3.27 | 3.26 | 3.28 | 3.28 | 1.83% | 5,700 |
| Dec 3, 2025 | 3.29 | 3.29 | 3.26 | 3.22 | 3.22 | 1.29% | 10,330 |
| Dec 2, 2025 | 3.18 | 3.18 | 3.18 | 3.18 | 3.18 | 0.19% | - |
| Dec 1, 2025 | 3.18 | 3.18 | 3.18 | 3.18 | 3.18 | 0.99% | - |
| Nov 28, 2025 | 3.18 | 3.18 | 3.13 | 3.15 | 3.15 | -0.73% | 12,000 |
| Nov 27, 2025 | 3.18 | 3.18 | 3.17 | 3.17 | 3.17 | -0.63% | 3,196 |
| Nov 26, 2025 | 3.18 | 3.18 | 3.18 | 3.19 | 3.19 | 1.82% | 24,600 |
| Nov 25, 2025 | 3.14 | 3.14 | 3.14 | 3.13 | 3.13 | -0.25% | 150 |
| Nov 24, 2025 | 3.15 | 3.15 | 3.13 | 3.14 | 3.14 | 1.65% | 82 |
| Nov 21, 2025 | 3.11 | 3.11 | 3.06 | 3.09 | 3.09 | -1.40% | 2,850 |
| Nov 20, 2025 | 3.14 | 3.14 | 3.14 | 3.13 | 3.13 | 0.61% | 350 |
| Nov 19, 2025 | 3.07 | 3.07 | 3.06 | 3.11 | 3.11 | 0.81% | 2,000 |
| Nov 18, 2025 | 3.09 | 3.11 | 3.09 | 3.09 | 3.09 | -2.06% | 15,500 |
| Nov 17, 2025 | 3.20 | 3.20 | 3.20 | 3.15 | 3.15 | -0.76% | 3,500 |
| Nov 14, 2025 | 3.18 | 3.18 | 3.14 | 3.18 | 3.18 | -2.49% | 24,380 |
| Nov 13, 2025 | 3.28 | 3.33 | 3.27 | 3.26 | 3.26 | -5.07% | 13,877 |
| Nov 12, 2025 | 3.37 | 3.46 | 3.37 | 3.43 | 3.43 | 1.69% | 65,544 |
| Nov 11, 2025 | 3.32 | 3.37 | 3.32 | 3.38 | 3.38 | 2.27% | 21,011 |
| Nov 10, 2025 | 3.35 | 3.35 | 3.29 | 3.30 | 3.30 | 1.95% | 22,250 |
| Nov 7, 2025 | 3.48 | 3.48 | 3.27 | 3.24 | 3.24 | -2.23% | 7,075 |
| Nov 6, 2025 | 3.29 | 3.29 | 3.29 | 3.31 | 3.31 | 1.04% | 5,000 |
| Nov 5, 2025 | 3.28 | 3.28 | 3.28 | 3.28 | 3.28 | -0.49% | - |
| Nov 4, 2025 | 3.29 | 3.29 | 3.29 | 3.29 | 3.29 | 0.40% | - |
| Nov 3, 2025 | 3.31 | 3.31 | 3.28 | 3.28 | 3.28 | 1.48% | 28,435 |
| Oct 31, 2025 | 3.25 | 3.25 | 3.25 | 3.23 | 3.23 | 1.09% | 1,245 |
| Oct 30, 2025 | 3.22 | 3.22 | 3.18 | 3.20 | 3.20 | 0.09% | 9 |
| Oct 29, 2025 | 3.17 | 3.21 | 3.17 | 3.20 | 3.20 | -0.03% | 12,090 |
| Oct 28, 2025 | 3.20 | 3.20 | 3.20 | 3.20 | 3.20 | 2.01% | - |
| Oct 27, 2025 | 3.16 | 3.16 | 3.16 | 3.13 | 3.13 | 1.56% | 60 |
| Oct 24, 2025 | 3.07 | 3.07 | 3.07 | 3.09 | 3.09 | -0.58% | 110 |
| Oct 23, 2025 | 3.10 | 3.10 | 3.10 | 3.10 | 3.10 | -0.67% | - |
| Oct 22, 2025 | 3.12 | 3.12 | 3.12 | 3.12 | 3.12 | -0.26% | - |
| Oct 21, 2025 | 3.15 | 3.15 | 3.15 | 3.13 | 3.13 | -0.54% | 830 |
| Oct 20, 2025 | 3.09 | 3.15 | 3.09 | 3.15 | 3.15 | 4.51% | 15,550 |
| Oct 17, 2025 | 3.01 | 3.01 | 2.93 | 3.01 | 3.01 | -6.86% | 26,285 |
| Oct 16, 2025 | 3.24 | 3.24 | 3.24 | 3.24 | 3.24 | -0.19% | - |
| Oct 15, 2025 | 3.25 | 3.25 | 3.25 | 3.24 | 3.24 | -0.06% | 3 |
| Oct 14, 2025 | 3.21 | 3.21 | 3.19 | 3.24 | 3.24 | 1.06% | 710 |
| Oct 13, 2025 | 3.19 | 3.19 | 3.19 | 3.21 | 3.21 | 1.23% | 1,700 |
| Oct 10, 2025 | 3.25 | 3.25 | 3.20 | 3.17 | 3.17 | -2.73% | 12,082 |
| Oct 9, 2025 | 3.26 | 3.28 | 3.25 | 3.26 | 3.26 | -2.01% | 19,351 |
| Oct 8, 2025 | 3.30 | 3.33 | 3.25 | 3.33 | 3.33 | 1.40% | 26,598 |
| Oct 7, 2025 | 3.30 | 3.32 | 3.28 | 3.28 | 3.28 | -0.73% | 15,001 |
| Oct 6, 2025 | 3.29 | 3.32 | 3.29 | 3.30 | 3.30 | -0.72% | 1,151 |
| Oct 3, 2025 | 3.31 | 3.36 | 3.31 | 3.33 | 3.33 | 2.31% | 15,705 |
| Oct 2, 2025 | 3.30 | 3.33 | 3.25 | 3.25 | 3.25 | -1.15% | 3,090 |
| Oct 1, 2025 | 3.28 | 3.28 | 3.28 | 3.29 | 3.29 | -0.84% | 5,500 |
| Sep 30, 2025 | 3.32 | 3.32 | 3.32 | 3.32 | 3.32 | 0.45% | - |
| Sep 29, 2025 | 3.33 | 3.33 | 3.29 | 3.30 | 3.30 | -0.69% | 2,810 |