Banco de Sabadell, S.A. (BIT:1SAB)
Italy · Delayed Price · Currency is EUR 3.725
+0.039 (1.06%)
At close: Sep 4, 2026
BIT:1SAB Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 4, 2026 | 3.67 | 3.68 | 3.67 | 3.73 | 3.73 | 1.06% | 8,170 |
| Sep 3, 2026 | 3.65 | 3.68 | 3.65 | 3.69 | 3.69 | 1.63% | 4,400 |
| Sep 2, 2026 | 3.61 | 3.64 | 3.61 | 3.63 | 3.63 | 0.81% | 1,800 |
| Sep 1, 2026 | 3.60 | 3.60 | 3.60 | 3.60 | 3.60 | -0.80% | 5,000 |
| Aug 31, 2026 | 3.63 | 3.63 | 3.62 | 3.63 | 3.63 | - | 7,800 |
| Aug 28, 2026 | 3.65 | 3.65 | 3.61 | 3.63 | 3.63 | 0.64% | 5,750 |
| Aug 27, 2026 | 3.60 | 3.60 | 3.60 | 3.60 | 3.60 | -1.15% | - |
| Aug 26, 2026 | 3.80 | 3.80 | 3.66 | 3.65 | 3.65 | -1.43% | 1,249 |
| Aug 25, 2026 | 3.70 | 3.70 | 3.70 | 3.70 | 3.70 | -0.56% | - |
| Aug 24, 2026 | 3.68 | 3.72 | 3.68 | 3.72 | 3.72 | 1.06% | 4,700 |
| Aug 21, 2026 | 3.68 | 3.68 | 3.67 | 3.68 | 3.68 | 1.38% | 3,480 |
| Aug 20, 2026 | 3.65 | 3.65 | 3.65 | 3.63 | 3.63 | 0.81% | 1,000 |
| Aug 19, 2026 | 3.61 | 3.61 | 3.61 | 3.60 | 3.60 | -1.04% | 449 |
| Aug 18, 2026 | 3.65 | 3.66 | 3.65 | 3.64 | 3.64 | -0.79% | 830 |
| Aug 17, 2026 | 3.63 | 3.66 | 3.63 | 3.67 | 3.67 | 0.80% | 350 |
| 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 |