Banco de Sabadell, S.A. (BIT:1SAB)
Italy · Delayed Price · Currency is EUR 2.885
-0.026 (-0.89%)
Last updated: May 28, 2026, 11:23 AM CET
BIT:1SAB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 27, 2026 | 3.02 | 3.04 | 2.91 | 2.91 | 2.91 | -4.59% | 40,055 |
| May 26, 2026 | 3.49 | 3.50 | 3.48 | 3.46 | 3.05 | -0.97% | 15,884 |
| May 25, 2026 | 3.47 | 3.50 | 3.46 | 3.49 | 3.08 | 2.50% | 22,182 |
| May 22, 2026 | 3.34 | 3.42 | 3.34 | 3.41 | 3.01 | 1.01% | 3,168 |
| May 21, 2026 | 3.38 | 3.40 | 3.34 | 3.37 | 2.98 | 0.78% | 14,327 |
| May 20, 2026 | 3.26 | 3.35 | 3.26 | 3.35 | 2.95 | 2.83% | 46,365 |
| May 19, 2026 | 3.24 | 3.28 | 3.24 | 3.25 | 2.87 | 0.77% | 8,966 |
| May 18, 2026 | 3.27 | 3.27 | 3.24 | 3.23 | 2.85 | -0.77% | 1,358 |
| May 15, 2026 | 3.25 | 3.25 | 3.25 | 3.25 | 2.87 | -2.08% | - |
| May 14, 2026 | 3.31 | 3.33 | 3.31 | 3.32 | 2.93 | 1.22% | 3,500 |
| May 13, 2026 | 3.28 | 3.28 | 3.28 | 3.28 | 2.90 | 0.80% | - |
| May 12, 2026 | 3.25 | 3.28 | 3.25 | 3.26 | 2.87 | -0.79% | 2,050 |
| May 11, 2026 | 3.34 | 3.34 | 3.34 | 3.28 | 2.90 | -1.00% | 900 |
| May 8, 2026 | 3.37 | 3.38 | 3.33 | 3.32 | 2.93 | -3.01% | 6,300 |
| May 7, 2026 | 3.41 | 3.46 | 3.41 | 3.42 | 3.02 | 2.86% | 3,810 |
| May 6, 2026 | 3.35 | 3.37 | 3.35 | 3.32 | 2.93 | 2.21% | 6,040 |
| May 5, 2026 | 3.21 | 3.26 | 3.21 | 3.25 | 2.87 | 0.09% | 1,223 |
| May 4, 2026 | 3.30 | 3.30 | 3.27 | 3.25 | 2.87 | -1.64% | 6,500 |
| Apr 30, 2026 | 3.30 | 3.30 | 3.30 | 3.30 | 2.92 | 0.18% | - |
| Apr 29, 2026 | 3.26 | 3.30 | 3.26 | 3.30 | 2.91 | 1.07% | 260 |
| Apr 28, 2026 | 3.24 | 3.26 | 3.24 | 3.26 | 2.88 | 3.00% | 1,055 |
| Apr 27, 2026 | 3.16 | 3.18 | 3.16 | 3.17 | 2.79 | 0.57% | 5,800 |
| Apr 24, 2026 | 3.16 | 3.16 | 3.16 | 3.15 | 2.78 | -0.82% | 333 |
| Apr 23, 2026 | 3.17 | 3.17 | 3.17 | 3.17 | 2.80 | -1.73% | - |
| Apr 22, 2026 | 3.26 | 3.26 | 3.25 | 3.23 | 2.85 | -1.88% | 2,450 |
| Apr 21, 2026 | 3.33 | 3.33 | 3.32 | 3.29 | 2.91 | -0.72% | 1,005 |
| Apr 20, 2026 | 3.34 | 3.34 | 3.31 | 3.32 | 2.93 | -1.16% | 4,740 |
| Apr 17, 2026 | 3.36 | 3.36 | 3.36 | 3.36 | 2.96 | 3.04% | - |
| Apr 16, 2026 | 3.26 | 3.26 | 3.26 | 3.26 | 2.87 | -1.90% | - |
| Apr 15, 2026 | 3.33 | 3.33 | 3.33 | 3.32 | 2.93 | -0.45% | 7 |
| Apr 14, 2026 | 3.26 | 3.26 | 3.26 | 3.33 | 2.94 | 2.02% | 1,025 |
| Apr 13, 2026 | 3.22 | 3.22 | 3.22 | 3.27 | 2.89 | -0.12% | 500 |
| Apr 10, 2026 | 3.22 | 3.22 | 3.22 | 3.27 | 2.89 | 1.61% | 60 |
| Apr 9, 2026 | 3.22 | 3.22 | 3.22 | 3.22 | 2.84 | 0.75% | - |
| Apr 8, 2026 | 3.21 | 3.22 | 3.21 | 3.20 | 2.82 | 4.72% | 2,540 |
| Apr 7, 2026 | 3.05 | 3.05 | 3.05 | 3.05 | 2.69 | -0.23% | - |
| Apr 2, 2026 | 3.06 | 3.06 | 3.06 | 3.06 | 2.70 | -2.11% | - |
| Apr 1, 2026 | 3.13 | 3.13 | 3.13 | 3.13 | 2.76 | 2.46% | - |
| Mar 31, 2026 | 3.05 | 3.05 | 3.05 | 3.05 | 2.69 | 0.26% | - |
| Mar 30, 2026 | 3.00 | 3.03 | 3.00 | 3.04 | 2.69 | 0.07% | 1,823 |
| Mar 27, 2026 | 3.05 | 3.05 | 3.05 | 3.04 | 2.68 | -0.39% | 1,400 |
| Mar 26, 2026 | 3.08 | 3.08 | 3.08 | 3.05 | 2.69 | -2.18% | 3,486 |
| Mar 25, 2026 | 3.10 | 3.10 | 3.10 | 3.12 | 2.75 | 2.43% | 333 |
| Mar 24, 2026 | 3.01 | 3.01 | 3.01 | 3.05 | 2.69 | 0.16% | 845 |
| Mar 23, 2026 | 2.90 | 3.09 | 2.90 | 3.04 | 2.68 | 1.74% | 5,686 |
| Mar 20, 2026 | 3.06 | 3.06 | 3.06 | 2.99 | 2.64 | -1.35% | 1 |
| Mar 19, 2026 | 3.03 | 3.03 | 3.03 | 3.03 | 2.67 | -1.21% | - |
| Mar 18, 2026 | 3.07 | 3.07 | 3.07 | 3.07 | 2.71 | 1.42% | - |
| Mar 17, 2026 | 3.09 | 3.09 | 3.07 | 3.02 | 2.67 | -0.40% | 9,870 |
| Mar 16, 2026 | 3.04 | 3.04 | 3.04 | 3.04 | 2.68 | 0.36% | 500 |