Banco de Sabadell, S.A. (BIT:1SAB)
Italy · Delayed Price · Currency is EUR 3.640
+0.053 (1.48%)
At close: Aug 14, 2026
BIT:1SAB Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2026 | 3.61 | 3.63 | 3.61 | 3.64 | 3.64 | 1.48% | 5,930 |
| Aug 13, 2026 | 3.60 | 3.60 | 3.58 | 3.59 | 3.59 | 1.36% | 8,060 |
| Aug 12, 2026 | 3.51 | 3.53 | 3.49 | 3.54 | 3.54 | 0.85% | 2,799 |
| Aug 11, 2026 | 3.50 | 3.50 | 3.48 | 3.51 | 3.51 | 0.80% | 3,040 |
| Aug 10, 2026 | 3.48 | 3.48 | 3.48 | 3.48 | 3.48 | 0.96% | - |
| Aug 7, 2026 | 3.44 | 3.46 | 3.43 | 3.45 | 3.45 | 0.38% | 3,552 |
| Aug 6, 2026 | 3.44 | 3.44 | 3.44 | 3.44 | 3.44 | 1.12% | - |
| Aug 5, 2026 | 3.41 | 3.41 | 3.41 | 3.40 | 3.40 | -0.15% | 794 |
| Aug 4, 2026 | 3.39 | 3.40 | 3.36 | 3.40 | 3.40 | 0.98% | 27,129 |
| Aug 3, 2026 | 3.37 | 3.37 | 3.37 | 3.37 | 3.37 | 1.38% | 600 |
| Jul 31, 2026 | 3.32 | 3.32 | 3.32 | 3.32 | 3.32 | 0.15% | - |
| Jul 30, 2026 | 3.32 | 3.32 | 3.32 | 3.32 | 3.32 | 2.69% | 310 |
| Jul 29, 2026 | 3.23 | 3.23 | 3.23 | 3.23 | 3.23 | -3.26% | - |
| Jul 28, 2026 | 3.39 | 3.39 | 3.38 | 3.34 | 3.34 | -2.34% | 17,070 |
| Jul 27, 2026 | 3.40 | 3.42 | 3.40 | 3.42 | 3.42 | 1.33% | 4,530 |
| Jul 24, 2026 | 3.36 | 3.39 | 3.34 | 3.38 | 3.38 | 3.88% | 2,747 |
| Jul 23, 2026 | 3.25 | 3.25 | 3.25 | 3.25 | 3.25 | -1.93% | - |
| Jul 22, 2026 | 3.30 | 3.32 | 3.30 | 3.31 | 3.31 | 1.72% | 17,090 |
| Jul 21, 2026 | 3.26 | 3.26 | 3.26 | 3.26 | 3.26 | 1.65% | - |
| Jul 20, 2026 | 3.21 | 3.21 | 3.21 | 3.20 | 3.20 | 0.41% | 1,500 |
| Jul 17, 2026 | 3.20 | 3.20 | 3.20 | 3.19 | 3.19 | -0.62% | 330 |
| Jul 16, 2026 | 3.21 | 3.21 | 3.21 | 3.21 | 3.21 | 0.60% | - |
| Jul 15, 2026 | 3.20 | 3.20 | 3.20 | 3.19 | 3.19 | 0.16% | 15,000 |
| Jul 14, 2026 | 3.16 | 3.16 | 3.16 | 3.19 | 3.19 | -0.44% | 1,600 |
| Jul 13, 2026 | 3.22 | 3.23 | 3.22 | 3.20 | 3.20 | -0.44% | 2,300 |
| Jul 10, 2026 | 3.22 | 3.22 | 3.22 | 3.22 | 3.22 | 1.16% | 6,000 |
| Jul 9, 2026 | 3.18 | 3.18 | 3.18 | 3.18 | 3.18 | 2.38% | - |
| Jul 8, 2026 | 3.16 | 3.16 | 3.15 | 3.10 | 3.10 | -3.78% | 40,000 |
| Jul 7, 2026 | 3.23 | 3.23 | 3.23 | 3.23 | 3.23 | 0.03% | - |
| Jul 6, 2026 | 3.20 | 3.22 | 3.20 | 3.23 | 3.23 | 1.38% | 12,340 |
| Jul 3, 2026 | 3.18 | 3.18 | 3.18 | 3.18 | 3.18 | 1.14% | - |
| Jul 2, 2026 | 3.15 | 3.15 | 3.15 | 3.15 | 3.15 | 1.00% | - |
| Jul 1, 2026 | 3.11 | 3.11 | 3.11 | 3.11 | 3.11 | 0.68% | 2,000 |
| Jun 30, 2026 | 3.09 | 3.09 | 3.09 | 3.09 | 3.09 | 0.29% | - |
| Jun 29, 2026 | 3.08 | 3.08 | 3.08 | 3.08 | 3.08 | -0.10% | 583 |
| Jun 26, 2026 | 3.09 | 3.09 | 3.09 | 3.09 | 3.09 | -0.39% | - |
| Jun 25, 2026 | 3.05 | 3.09 | 3.05 | 3.10 | 3.10 | -0.35% | 33,343 |
| Jun 24, 2026 | 3.15 | 3.15 | 3.14 | 3.11 | 3.11 | -2.20% | 2,120 |
| Jun 23, 2026 | 3.17 | 3.18 | 3.17 | 3.18 | 3.18 | 0.13% | 32,343 |
| Jun 22, 2026 | 3.14 | 3.18 | 3.14 | 3.18 | 3.18 | 0.92% | 1,979 |
| Jun 19, 2026 | 3.11 | 3.17 | 3.11 | 3.15 | 3.15 | 0.87% | 22,724 |
| Jun 18, 2026 | 3.12 | 3.15 | 3.12 | 3.12 | 3.12 | -0.32% | 7,200 |
| Jun 17, 2026 | 3.07 | 3.15 | 3.07 | 3.13 | 3.13 | 2.19% | 7,840 |
| Jun 16, 2026 | 3.01 | 3.05 | 3.01 | 3.06 | 3.06 | 1.69% | 8,950 |
| Jun 15, 2026 | 3.23 | 3.23 | 3.01 | 3.01 | 3.01 | 2.55% | 15,568 |
| Jun 12, 2026 | 2.88 | 2.93 | 2.88 | 2.94 | 2.94 | 3.93% | 21,250 |
| Jun 11, 2026 | 2.85 | 2.87 | 2.84 | 2.83 | 2.83 | -0.39% | 2,300 |
| Jun 10, 2026 | 2.84 | 2.85 | 2.84 | 2.84 | 2.84 | -0.04% | 3,000 |
| Jun 9, 2026 | 2.87 | 2.87 | 2.87 | 2.84 | 2.84 | -0.73% | 1,400 |
| Jun 8, 2026 | 2.86 | 2.90 | 2.86 | 2.86 | 2.86 | -0.56% | 9,965 |