Banco de Sabadell, S.A. (BIT:1SAB)
Italy · Delayed Price · Currency is EUR 3.046
-0.006 (-0.20%)
At close: Mar 27, 2026
BIT:1SAB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 26, 2026 | 3.08 | 3.08 | 3.08 | 3.05 | 3.05 | -2.18% | 3,486 |
| Mar 25, 2026 | 3.10 | 3.10 | 3.10 | 3.12 | 3.12 | 2.43% | 333 |
| Mar 24, 2026 | 3.01 | 3.01 | 3.01 | 3.05 | 3.05 | 0.16% | 845 |
| Mar 23, 2026 | 2.90 | 3.09 | 2.90 | 3.04 | 3.04 | 1.74% | 5,686 |
| Mar 20, 2026 | 3.06 | 3.06 | 3.06 | 2.99 | 2.99 | -1.35% | 1 |
| Mar 19, 2026 | 3.03 | 3.03 | 3.03 | 3.03 | 3.03 | -1.21% | - |
| Mar 18, 2026 | 3.07 | 3.07 | 3.07 | 3.07 | 3.07 | 1.42% | - |
| Mar 17, 2026 | 3.09 | 3.09 | 3.07 | 3.02 | 3.02 | -0.40% | 9,870 |
| Mar 16, 2026 | 3.04 | 3.04 | 3.04 | 3.04 | 3.04 | 0.36% | 500 |
| Mar 13, 2026 | 3.03 | 3.03 | 3.03 | 3.03 | 3.03 | -0.43% | - |
| Mar 12, 2026 | 3.10 | 3.10 | 3.10 | 3.04 | 3.04 | -4.16% | 111 |
| Mar 11, 2026 | 3.13 | 3.13 | 3.13 | 3.17 | 3.17 | 0.48% | 1,000 |
| Mar 10, 2026 | 3.16 | 3.16 | 3.16 | 3.16 | 3.16 | 4.19% | - |
| Mar 9, 2026 | 2.93 | 2.98 | 2.91 | 3.03 | 3.03 | 1.03% | 2,793 |
| Mar 6, 2026 | 3.00 | 3.00 | 3.00 | 3.00 | 3.00 | -0.37% | - |
| Mar 5, 2026 | 3.06 | 3.06 | 3.05 | 3.01 | 3.01 | -1.64% | 335 |
| Mar 4, 2026 | 3.00 | 3.11 | 3.00 | 3.06 | 3.06 | 1.29% | 5,311 |
| Mar 3, 2026 | 3.02 | 3.04 | 2.97 | 3.02 | 3.02 | -3.48% | 19,170 |
| Mar 2, 2026 | 3.07 | 3.14 | 3.06 | 3.13 | 3.13 | -3.04% | 10,415 |
| Feb 27, 2026 | 3.25 | 3.28 | 3.25 | 3.23 | 3.23 | -1.68% | 4,200 |
| Feb 26, 2026 | 3.27 | 3.27 | 3.27 | 3.28 | 3.28 | -0.27% | 10 |
| Feb 25, 2026 | 3.26 | 3.26 | 3.26 | 3.29 | 3.29 | 1.29% | 300 |
| Feb 24, 2026 | 3.28 | 3.28 | 3.28 | 3.25 | 3.25 | -2.96% | 4,000 |
| Feb 23, 2026 | 3.32 | 3.37 | 3.32 | 3.35 | 3.35 | 2.17% | 9,875 |
| Feb 20, 2026 | 3.25 | 3.27 | 3.25 | 3.28 | 3.28 | 1.77% | 750 |
| Feb 19, 2026 | 3.22 | 3.22 | 3.22 | 3.22 | 3.22 | -1.14% | 150 |
| Feb 18, 2026 | 3.21 | 3.26 | 3.21 | 3.26 | 3.26 | 1.59% | 900 |
| Feb 17, 2026 | 3.16 | 3.21 | 3.16 | 3.21 | 3.21 | 0.94% | 760 |
| Feb 16, 2026 | 3.17 | 3.17 | 3.17 | 3.18 | 3.18 | 1.21% | 6,010 |
| Feb 13, 2026 | 3.21 | 3.21 | 3.19 | 3.14 | 3.14 | -2.24% | 4,500 |
| Feb 12, 2026 | 3.27 | 3.27 | 3.24 | 3.21 | 3.21 | -1.35% | 3,810 |
| Feb 11, 2026 | 3.22 | 3.25 | 3.22 | 3.25 | 3.25 | -0.49% | 3,900 |
| Feb 10, 2026 | 3.28 | 3.28 | 3.28 | 3.27 | 3.27 | -0.34% | 100 |
| Feb 9, 2026 | 3.21 | 3.28 | 3.21 | 3.28 | 3.28 | 5.64% | 5,544 |
| Feb 6, 2026 | 3.09 | 3.17 | 3.07 | 3.11 | 3.11 | -5.05% | 10,805 |
| Feb 5, 2026 | 3.36 | 3.37 | 3.29 | 3.27 | 3.27 | -3.68% | 3,469 |
| Feb 4, 2026 | 3.40 | 3.43 | 3.39 | 3.40 | 2.99 | -0.12% | 9,428 |
| Feb 3, 2026 | 3.40 | 3.40 | 3.40 | 3.40 | 2.99 | 0.32% | 4,300 |
| Feb 2, 2026 | 3.30 | 3.38 | 3.30 | 3.39 | 2.98 | 2.54% | 2,699 |
| Jan 30, 2026 | 2.91 | 2.91 | 2.91 | 3.30 | 2.91 | 4.19% | - |
| Jan 29, 2026 | 3.18 | 3.18 | 3.18 | 3.17 | 2.79 | -0.94% | 1,000 |
| Jan 28, 2026 | 3.24 | 3.24 | 3.21 | 3.20 | 2.82 | -2.91% | 2,813 |
| Jan 27, 2026 | 3.28 | 3.28 | 3.28 | 3.30 | 2.90 | 1.98% | 5,500 |
| Jan 26, 2026 | 3.23 | 3.24 | 3.23 | 3.23 | 2.85 | 1.44% | 540 |
| Jan 23, 2026 | 3.23 | 3.23 | 3.22 | 3.19 | 2.81 | -1.36% | 24,050 |
| Jan 22, 2026 | 3.23 | 3.23 | 3.20 | 3.23 | 2.85 | 0.59% | 11,600 |
| Jan 21, 2026 | 3.13 | 3.13 | 3.13 | 3.21 | 2.83 | 2.00% | 120 |
| Jan 20, 2026 | 3.09 | 3.12 | 3.08 | 3.15 | 2.77 | -1.90% | 3,620 |
| Jan 19, 2026 | 2.83 | 2.83 | 2.83 | 3.21 | 2.83 | -0.93% | - |
| Jan 16, 2026 | 3.23 | 3.23 | 3.22 | 3.24 | 2.85 | -0.52% | 340 |