Banco de Sabadell, S.A. (BME:SAB)
Spain · Delayed Price · Currency is EUR 3.010
-0.219 (-6.78%)
Oct 17, 2025, 5:41 PM CET
Banco de Sabadell Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 17, 2025 | 3.04 | 3.07 | 2.92 | 3.01 | 3.01 | -6.81% | 66,497,257 |
| Oct 16, 2025 | 3.25 | 3.26 | 3.20 | 3.23 | 3.23 | - | 7,284,730 |
| Oct 15, 2025 | 3.27 | 3.30 | 3.23 | 3.23 | 3.23 | -0.92% | 8,383,235 |
| Oct 14, 2025 | 3.22 | 3.26 | 3.18 | 3.26 | 3.26 | 1.24% | 7,034,393 |
| Oct 13, 2025 | 3.21 | 3.22 | 3.18 | 3.22 | 3.22 | 1.58% | 5,968,034 |
| Oct 10, 2025 | 3.23 | 3.28 | 3.17 | 3.17 | 3.17 | -2.46% | 19,940,257 |
| Oct 9, 2025 | 3.29 | 3.31 | 3.25 | 3.25 | 3.25 | -1.81% | 20,283,446 |
| Oct 8, 2025 | 3.27 | 3.34 | 3.25 | 3.31 | 3.31 | 0.91% | 19,043,134 |
| Oct 7, 2025 | 3.29 | 3.32 | 3.28 | 3.28 | 3.28 | -0.91% | 11,094,786 |
| Oct 6, 2025 | 3.31 | 3.33 | 3.25 | 3.31 | 3.31 | -0.30% | 13,416,543 |
| Oct 3, 2025 | 3.28 | 3.36 | 3.28 | 3.32 | 3.32 | 1.22% | 15,366,883 |
| Oct 2, 2025 | 3.28 | 3.35 | 3.27 | 3.28 | 3.28 | -0.30% | 15,284,665 |
| Oct 1, 2025 | 3.29 | 3.30 | 3.25 | 3.29 | 3.29 | -0.30% | 16,244,828 |
| Sep 30, 2025 | 3.28 | 3.33 | 3.28 | 3.30 | 3.30 | 0.30% | 10,508,840 |
| Sep 29, 2025 | 3.32 | 3.33 | 3.29 | 3.29 | 3.29 | -1.50% | 9,507,089 |
| Sep 26, 2025 | 3.27 | 3.34 | 3.25 | 3.34 | 3.34 | 2.45% | 12,369,761 |
| Sep 25, 2025 | 3.28 | 3.29 | 3.25 | 3.26 | 3.26 | -0.91% | 10,219,539 |
| Sep 24, 2025 | 3.26 | 3.30 | 3.22 | 3.29 | 3.29 | 0.92% | 9,138,347 |
| Sep 23, 2025 | 3.22 | 3.26 | 3.19 | 3.26 | 3.26 | 1.56% | 11,589,786 |
| Sep 22, 2025 | 3.32 | 3.32 | 3.19 | 3.21 | 3.21 | -3.89% | 23,676,117 |
| Sep 19, 2025 | 3.23 | 3.34 | 3.22 | 3.34 | 3.34 | 3.73% | 46,140,061 |
| Sep 18, 2025 | 3.20 | 3.23 | 3.18 | 3.22 | 3.22 | 1.26% | 12,205,906 |
| Sep 17, 2025 | 3.27 | 3.27 | 3.14 | 3.18 | 3.18 | -2.45% | 16,742,263 |
| Sep 16, 2025 | 3.34 | 3.34 | 3.24 | 3.26 | 3.26 | -2.69% | 16,562,053 |
| Sep 15, 2025 | 3.39 | 3.39 | 3.32 | 3.35 | 3.35 | -0.89% | 14,204,253 |
| Sep 12, 2025 | 3.36 | 3.38 | 3.30 | 3.38 | 3.38 | 0.60% | 14,569,074 |
| Sep 11, 2025 | 3.36 | 3.37 | 3.32 | 3.36 | 3.36 | - | 8,818,731 |
| Sep 10, 2025 | 3.30 | 3.36 | 3.29 | 3.36 | 3.36 | 1.82% | 15,990,616 |
| Sep 9, 2025 | 3.25 | 3.30 | 3.21 | 3.30 | 3.30 | 1.54% | 8,513,806 |
| Sep 8, 2025 | 3.21 | 3.26 | 3.21 | 3.25 | 3.25 | 0.93% | 7,631,326 |
| Sep 5, 2025 | 3.25 | 3.28 | 3.20 | 3.22 | 3.22 | -0.92% | 9,231,367 |
| Sep 4, 2025 | 3.22 | 3.25 | 3.18 | 3.25 | 3.25 | 0.93% | 6,152,402 |
| Sep 3, 2025 | 3.19 | 3.22 | 3.16 | 3.22 | 3.22 | 0.94% | 6,626,725 |
| Sep 2, 2025 | 3.26 | 3.27 | 3.17 | 3.19 | 3.19 | -1.85% | 10,319,471 |
| Sep 1, 2025 | 3.23 | 3.25 | 3.22 | 3.25 | 3.25 | - | 6,280,035 |
| Aug 29, 2025 | 3.26 | 3.26 | 3.20 | 3.25 | 3.25 | -0.31% | 9,123,523 |
| Aug 28, 2025 | 3.27 | 3.30 | 3.24 | 3.26 | 3.26 | -0.31% | 4,715,940 |
| Aug 27, 2025 | 3.33 | 3.34 | 3.26 | 3.27 | 3.27 | -3.54% | 10,456,712 |
| Aug 26, 2025 | 3.41 | 3.43 | 3.36 | 3.39 | 3.33 | -0.59% | 41,973,777 |
| Aug 25, 2025 | 3.43 | 3.46 | 3.40 | 3.41 | 3.35 | -0.29% | 9,969,666 |
| Aug 22, 2025 | 3.42 | 3.44 | 3.40 | 3.42 | 3.36 | - | 25,240,366 |
| Aug 21, 2025 | 3.41 | 3.43 | 3.39 | 3.42 | 3.36 | 0.59% | 9,301,880 |
| Aug 20, 2025 | 3.42 | 3.43 | 3.39 | 3.40 | 3.35 | -0.87% | 38,260,155 |
| Aug 19, 2025 | 3.45 | 3.45 | 3.42 | 3.43 | 3.37 | - | 7,902,227 |
| Aug 18, 2025 | 3.44 | 3.44 | 3.39 | 3.43 | 3.37 | -0.58% | 8,499,648 |
| Aug 15, 2025 | 3.48 | 3.48 | 3.43 | 3.45 | 3.39 | 0.29% | 9,929,475 |
| Aug 14, 2025 | 3.43 | 3.45 | 3.40 | 3.44 | 3.38 | 0.58% | 11,720,751 |
| Aug 13, 2025 | 3.39 | 3.43 | 3.38 | 3.42 | 3.36 | 1.48% | 10,304,729 |
| Aug 12, 2025 | 3.36 | 3.42 | 3.35 | 3.37 | 3.31 | 0.90% | 15,593,085 |
| Aug 11, 2025 | 3.35 | 3.37 | 3.31 | 3.34 | 3.28 | 0.91% | 11,144,908 |