Banco de Sabadell, S.A. (BME:SAB)
Spain · Delayed Price · Currency is EUR 3.419
+0.051 (1.51%)
At close: Dec 19, 2025
Banco de Sabadell Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 19, 2025 | 3.39 | 3.42 | 3.38 | 3.42 | 3.42 | 1.51% | 33,916,180 |
| Dec 18, 2025 | 3.37 | 3.39 | 3.34 | 3.37 | 3.37 | 0.39% | 12,455,730 |
| Dec 17, 2025 | 3.36 | 3.38 | 3.35 | 3.36 | 3.36 | 0.48% | 16,736,620 |
| Dec 16, 2025 | 3.33 | 3.39 | 3.33 | 3.34 | 3.34 | -0.33% | 13,119,870 |
| Dec 15, 2025 | 3.31 | 3.36 | 3.31 | 3.35 | 3.35 | 2.20% | 10,932,454 |
| Dec 12, 2025 | 3.35 | 3.37 | 3.28 | 3.28 | 3.28 | -1.38% | 11,802,210 |
| Dec 11, 2025 | 3.30 | 3.35 | 3.29 | 3.32 | 3.32 | 1.09% | 13,552,530 |
| Dec 10, 2025 | 3.31 | 3.31 | 3.28 | 3.29 | 3.29 | -1.17% | 6,260,918 |
| Dec 9, 2025 | 3.30 | 3.33 | 3.28 | 3.33 | 3.33 | 1.00% | 28,300,340 |
| Dec 8, 2025 | 3.26 | 3.29 | 3.24 | 3.29 | 3.29 | 1.45% | 11,697,246 |
| Dec 5, 2025 | 3.30 | 3.34 | 3.25 | 3.25 | 3.25 | -1.25% | 10,540,731 |
| Dec 4, 2025 | 3.27 | 3.29 | 3.23 | 3.29 | 3.29 | 1.99% | 12,098,730 |
| Dec 3, 2025 | 3.21 | 3.29 | 3.19 | 3.22 | 3.22 | 0.91% | 14,915,469 |
| Dec 2, 2025 | 3.20 | 3.22 | 3.18 | 3.20 | 3.20 | 0.82% | 11,312,500 |
| Dec 1, 2025 | 3.15 | 3.19 | 3.14 | 3.17 | 3.17 | 0.99% | 8,571,068 |
| Nov 28, 2025 | 3.18 | 3.19 | 3.13 | 3.14 | 3.14 | -1.26% | 7,560,934 |
| Nov 27, 2025 | 3.19 | 3.20 | 3.16 | 3.18 | 3.18 | -0.16% | 9,403,655 |
| Nov 26, 2025 | 3.15 | 3.19 | 3.13 | 3.18 | 3.18 | 2.18% | 9,269,844 |
| Nov 25, 2025 | 3.14 | 3.16 | 3.11 | 3.12 | 3.12 | -0.45% | 13,545,384 |
| Nov 24, 2025 | 3.15 | 3.16 | 3.11 | 3.13 | 3.13 | 1.13% | 13,079,055 |
| Nov 21, 2025 | 3.06 | 3.10 | 3.04 | 3.09 | 3.09 | -0.80% | 9,631,555 |
| Nov 20, 2025 | 3.15 | 3.19 | 3.12 | 3.12 | 3.12 | 0.26% | 9,156,558 |
| Nov 19, 2025 | 3.09 | 3.12 | 3.06 | 3.11 | 3.11 | 0.91% | 15,296,140 |
| Nov 18, 2025 | 3.10 | 3.13 | 3.07 | 3.08 | 3.08 | -2.56% | 14,359,120 |
| Nov 17, 2025 | 3.18 | 3.22 | 3.14 | 3.16 | 3.16 | -0.57% | 16,477,750 |
| Nov 14, 2025 | 3.21 | 3.21 | 3.12 | 3.18 | 3.18 | -2.09% | 22,432,230 |
| Nov 13, 2025 | 3.33 | 3.33 | 3.25 | 3.25 | 3.25 | -5.22% | 39,129,940 |
| Nov 12, 2025 | 3.38 | 3.45 | 3.38 | 3.43 | 3.43 | 1.54% | 25,568,950 |
| Nov 11, 2025 | 3.31 | 3.38 | 3.31 | 3.38 | 3.38 | 2.30% | 14,949,120 |
| Nov 10, 2025 | 3.29 | 3.31 | 3.27 | 3.30 | 3.30 | 2.26% | 20,653,190 |
| Nov 7, 2025 | 3.33 | 3.34 | 3.23 | 3.23 | 3.23 | -2.95% | 9,041,363 |
| Nov 6, 2025 | 3.30 | 3.33 | 3.28 | 3.33 | 3.33 | 1.50% | 13,380,090 |
| Nov 5, 2025 | 3.27 | 3.28 | 3.24 | 3.28 | 3.28 | -0.52% | 8,547,302 |
| Nov 4, 2025 | 3.24 | 3.30 | 3.22 | 3.29 | 3.29 | 0.55% | 8,176,535 |
| Nov 3, 2025 | 3.25 | 3.32 | 3.24 | 3.28 | 3.28 | 1.02% | 13,493,230 |
| Oct 31, 2025 | 3.21 | 3.27 | 3.19 | 3.24 | 3.24 | 1.15% | 9,706,914 |
| Oct 30, 2025 | 3.22 | 3.22 | 3.18 | 3.21 | 3.21 | -0.19% | 9,210,029 |
| Oct 29, 2025 | 3.19 | 3.21 | 3.17 | 3.21 | 3.21 | 0.38% | 12,018,610 |
| Oct 28, 2025 | 3.14 | 3.21 | 3.12 | 3.20 | 3.20 | 1.85% | 10,134,180 |
| Oct 27, 2025 | 3.12 | 3.14 | 3.09 | 3.14 | 3.14 | 1.26% | 18,292,030 |
| Oct 24, 2025 | 3.11 | 3.13 | 3.07 | 3.10 | 3.10 | 0.19% | 12,046,470 |
| Oct 23, 2025 | 3.11 | 3.14 | 3.09 | 3.10 | 3.10 | -0.99% | 8,105,623 |
| Oct 22, 2025 | 3.12 | 3.14 | 3.10 | 3.13 | 3.13 | 0.03% | 10,408,290 |
| Oct 21, 2025 | 3.16 | 3.18 | 3.13 | 3.13 | 3.13 | -0.73% | 12,846,010 |
| Oct 20, 2025 | 3.04 | 3.15 | 3.04 | 3.15 | 3.15 | 4.65% | 28,865,710 |
| Oct 17, 2025 | 3.04 | 3.07 | 2.92 | 3.01 | 3.01 | -6.78% | 75,926,190 |
| Oct 16, 2025 | 3.25 | 3.26 | 3.20 | 3.23 | 3.23 | 0.09% | 7,272,581 |
| 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 | 1.09% | 7,034,393 |
| Oct 13, 2025 | 3.21 | 3.22 | 3.18 | 3.22 | 3.22 | 1.71% | 5,968,034 |