Banco de Sabadell, S.A. (BME:SAB)
Spain · Delayed Price · Currency is EUR 3.305
+0.125 (3.93%)
At close: Jan 30, 2026
Banco de Sabadell Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 30, 2026 | 3.22 | 3.31 | 3.20 | 3.31 | 3.31 | 3.93% | 20,307,820 |
| Jan 29, 2026 | 3.23 | 3.24 | 3.16 | 3.18 | 3.18 | -0.41% | 9,556,242 |
| Jan 28, 2026 | 3.30 | 3.31 | 3.19 | 3.19 | 3.19 | -3.18% | 15,698,756 |
| Jan 27, 2026 | 3.26 | 3.30 | 3.25 | 3.30 | 3.30 | 1.85% | 13,197,574 |
| Jan 26, 2026 | 3.21 | 3.25 | 3.20 | 3.24 | 3.24 | 1.44% | 8,289,538 |
| Jan 23, 2026 | 3.22 | 3.24 | 3.18 | 3.19 | 3.19 | -1.18% | 7,216,712 |
| Jan 22, 2026 | 3.27 | 3.27 | 3.19 | 3.23 | 3.23 | 0.69% | 10,883,210 |
| Jan 21, 2026 | 3.14 | 3.22 | 3.12 | 3.21 | 3.21 | 1.52% | 12,306,630 |
| Jan 20, 2026 | 3.17 | 3.18 | 3.07 | 3.16 | 3.16 | -1.59% | 35,635,240 |
| Jan 19, 2026 | 3.19 | 3.22 | 3.17 | 3.21 | 3.21 | -0.90% | 9,319,466 |
| Jan 16, 2026 | 3.25 | 3.26 | 3.22 | 3.24 | 3.24 | -0.43% | 10,549,971 |
| Jan 15, 2026 | 3.28 | 3.30 | 3.23 | 3.25 | 3.25 | 0.03% | 8,593,450 |
| Jan 14, 2026 | 3.32 | 3.32 | 3.24 | 3.25 | 3.25 | -2.31% | 17,413,490 |
| Jan 13, 2026 | 3.35 | 3.37 | 3.33 | 3.33 | 3.33 | -0.06% | 10,597,332 |
| Jan 12, 2026 | 3.30 | 3.34 | 3.24 | 3.33 | 3.33 | 0.97% | 9,978,690 |
| Jan 9, 2026 | 3.34 | 3.35 | 3.27 | 3.30 | 3.30 | -0.96% | 12,224,020 |
| Jan 8, 2026 | 3.29 | 3.35 | 3.27 | 3.33 | 3.33 | 1.15% | 7,577,694 |
| Jan 7, 2026 | 3.40 | 3.40 | 3.29 | 3.29 | 3.29 | -3.15% | 19,023,580 |
| Jan 6, 2026 | 3.46 | 3.48 | 3.40 | 3.40 | 3.40 | -0.96% | 10,090,480 |
| Jan 5, 2026 | 3.45 | 3.48 | 3.39 | 3.43 | 3.43 | -0.35% | 15,152,290 |
| Jan 2, 2026 | 3.37 | 3.45 | 3.35 | 3.45 | 3.45 | 2.41% | 19,113,913 |
| Dec 31, 2025 | 3.37 | 3.38 | 3.35 | 3.37 | 3.37 | -0.30% | 4,984,616 |
| Dec 30, 2025 | 3.33 | 3.39 | 3.33 | 3.38 | 3.38 | 1.29% | 12,474,090 |
| Dec 29, 2025 | 3.36 | 3.38 | 3.33 | 3.33 | 3.33 | -0.51% | 11,258,190 |
| Dec 24, 2025 | 3.34 | 3.35 | 3.32 | 3.35 | 3.35 | - | 2,744,175 |
| Dec 23, 2025 | 3.31 | 3.35 | 3.28 | 3.35 | 3.35 | -0.86% | 13,439,040 |
| Dec 22, 2025 | 3.43 | 3.43 | 3.37 | 3.38 | 3.32 | -1.20% | 13,348,615 |
| Dec 19, 2025 | 3.39 | 3.42 | 3.38 | 3.42 | 3.36 | 1.51% | 33,916,180 |
| Dec 18, 2025 | 3.37 | 3.39 | 3.34 | 3.37 | 3.31 | 0.39% | 12,455,730 |
| Dec 17, 2025 | 3.36 | 3.38 | 3.35 | 3.36 | 3.30 | 0.48% | 16,736,620 |
| Dec 16, 2025 | 3.33 | 3.39 | 3.33 | 3.34 | 3.28 | -0.33% | 13,119,980 |
| Dec 15, 2025 | 3.31 | 3.36 | 3.31 | 3.35 | 3.29 | 2.20% | 10,932,450 |
| Dec 12, 2025 | 3.35 | 3.37 | 3.28 | 3.28 | 3.22 | -1.38% | 11,802,210 |
| Dec 11, 2025 | 3.30 | 3.35 | 3.29 | 3.32 | 3.27 | 1.09% | 13,552,530 |
| Dec 10, 2025 | 3.31 | 3.31 | 3.28 | 3.29 | 3.23 | -1.17% | 6,260,918 |
| Dec 9, 2025 | 3.30 | 3.33 | 3.28 | 3.33 | 3.27 | 1.00% | 28,300,340 |
| Dec 8, 2025 | 3.26 | 3.29 | 3.24 | 3.29 | 3.24 | 1.45% | 11,697,240 |
| Dec 5, 2025 | 3.30 | 3.34 | 3.25 | 3.25 | 3.19 | -1.25% | 10,540,730 |
| Dec 4, 2025 | 3.27 | 3.29 | 3.23 | 3.29 | 3.23 | 1.99% | 12,098,730 |
| Dec 3, 2025 | 3.21 | 3.29 | 3.19 | 3.22 | 3.17 | 0.91% | 14,958,960 |
| Dec 2, 2025 | 3.20 | 3.22 | 3.18 | 3.20 | 3.14 | 0.82% | 11,312,500 |
| Dec 1, 2025 | 3.15 | 3.19 | 3.14 | 3.17 | 3.12 | 0.99% | 8,571,068 |
| Nov 28, 2025 | 3.18 | 3.19 | 3.13 | 3.14 | 3.09 | -1.26% | 7,564,220 |
| Nov 27, 2025 | 3.19 | 3.20 | 3.16 | 3.18 | 3.12 | -0.16% | 9,403,655 |
| Nov 26, 2025 | 3.15 | 3.19 | 3.13 | 3.18 | 3.13 | 2.18% | 9,279,217 |
| Nov 25, 2025 | 3.14 | 3.16 | 3.11 | 3.12 | 3.06 | -0.45% | 13,554,540 |
| Nov 24, 2025 | 3.15 | 3.16 | 3.11 | 3.13 | 3.08 | 1.13% | 13,079,850 |
| Nov 21, 2025 | 3.06 | 3.10 | 3.04 | 3.09 | 3.04 | -0.80% | 9,631,555 |
| Nov 20, 2025 | 3.15 | 3.19 | 3.12 | 3.12 | 3.07 | 0.26% | 9,156,558 |
| Nov 19, 2025 | 3.09 | 3.12 | 3.06 | 3.11 | 3.06 | 0.91% | 15,296,140 |