Banco de Sabadell, S.A. (BME:SAB)
Spain · Delayed Price · Currency is EUR 3.245
-0.018 (-0.55%)
Aug 29, 2025, 5:38 PM CET
Banco de Sabadell Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 8, 2025 | 3.28 | 3.32 | 3.26 | 3.31 | 3.26 | 1.22% | 12,852,391 |
| Aug 7, 2025 | 3.26 | 3.28 | 3.23 | 3.27 | 3.21 | 1.55% | 12,741,439 |
| Aug 6, 2025 | 3.20 | 3.24 | 3.17 | 3.22 | 3.17 | 1.90% | 13,384,127 |
| Aug 5, 2025 | 3.20 | 3.20 | 3.13 | 3.16 | 3.11 | -0.94% | 12,662,819 |
| Aug 4, 2025 | 3.15 | 3.20 | 3.13 | 3.19 | 3.13 | 2.24% | 11,893,752 |
| Aug 1, 2025 | 3.21 | 3.24 | 3.09 | 3.12 | 3.07 | -3.70% | 16,291,736 |
| Jul 31, 2025 | 3.13 | 3.28 | 3.13 | 3.24 | 3.19 | 4.18% | 23,002,344 |
| Jul 30, 2025 | 3.11 | 3.13 | 3.08 | 3.11 | 3.05 | - | 20,011,719 |
| Jul 29, 2025 | 3.05 | 3.13 | 3.05 | 3.11 | 3.06 | 2.30% | 18,665,195 |
| Jul 28, 2025 | 3.01 | 3.06 | 2.99 | 3.04 | 2.98 | 2.70% | 18,100,913 |
| Jul 25, 2025 | 2.97 | 2.98 | 2.95 | 2.96 | 2.91 | - | 10,797,568 |
| Jul 24, 2025 | 2.99 | 3.01 | 2.95 | 2.96 | 2.91 | 0.68% | 20,681,345 |
| Jul 23, 2025 | 2.93 | 2.96 | 2.91 | 2.94 | 2.89 | 1.03% | 16,798,785 |
| Jul 22, 2025 | 2.89 | 2.93 | 2.89 | 2.91 | 2.86 | 0.69% | 13,228,021 |
| Jul 21, 2025 | 2.90 | 2.91 | 2.86 | 2.89 | 2.84 | - | 13,034,934 |
| Jul 18, 2025 | 2.93 | 2.94 | 2.89 | 2.89 | 2.85 | - | 11,894,337 |
| Jul 17, 2025 | 2.90 | 2.94 | 2.88 | 2.89 | 2.85 | - | 13,015,114 |
| Jul 16, 2025 | 2.91 | 2.94 | 2.89 | 2.89 | 2.84 | -0.34% | 15,313,659 |
| Jul 15, 2025 | 2.96 | 2.97 | 2.90 | 2.90 | 2.85 | -1.69% | 14,988,200 |
| Jul 14, 2025 | 2.89 | 2.96 | 2.88 | 2.95 | 2.90 | 0.68% | 15,288,603 |
| Jul 11, 2025 | 3.00 | 3.01 | 2.93 | 2.93 | 2.88 | -2.66% | 17,901,388 |
| Jul 10, 2025 | 3.06 | 3.06 | 3.01 | 3.01 | 2.96 | -1.31% | 12,827,384 |
| Jul 9, 2025 | 3.00 | 3.08 | 2.99 | 3.05 | 3.00 | 2.35% | 19,846,631 |
| Jul 8, 2025 | 2.95 | 2.99 | 2.95 | 2.98 | 2.93 | 1.71% | 16,538,423 |
| Jul 7, 2025 | 2.88 | 2.93 | 2.88 | 2.93 | 2.88 | 2.09% | 14,792,275 |
| Jul 4, 2025 | 2.90 | 2.92 | 2.86 | 2.87 | 2.82 | -0.35% | 13,969,917 |
| Jul 3, 2025 | 2.85 | 2.89 | 2.84 | 2.88 | 2.84 | 1.41% | 19,234,267 |
| Jul 2, 2025 | 2.79 | 2.85 | 2.75 | 2.84 | 2.80 | 5.19% | 27,013,927 |
| Jul 1, 2025 | 2.73 | 2.75 | 2.70 | 2.70 | 2.66 | - | 14,087,020 |
| Jun 30, 2025 | 2.71 | 2.71 | 2.67 | 2.70 | 2.66 | - | 14,717,652 |
| Jun 27, 2025 | 2.67 | 2.70 | 2.67 | 2.70 | 2.65 | 1.89% | 13,822,684 |
| Jun 26, 2025 | 2.64 | 2.66 | 2.64 | 2.65 | 2.60 | 0.38% | 12,596,045 |
| Jun 25, 2025 | 2.70 | 2.71 | 2.63 | 2.64 | 2.60 | -2.22% | 17,075,931 |
| Jun 24, 2025 | 2.74 | 2.77 | 2.66 | 2.70 | 2.65 | 0.37% | 26,457,698 |
| Jun 23, 2025 | 2.70 | 2.73 | 2.66 | 2.69 | 2.64 | -1.10% | 14,119,370 |