Banco de Sabadell, S.A. (BME:SAB)
Spain · Delayed Price · Currency is EUR 3.228
-0.098 (-2.95%)
Nov 7, 2025, 5:35 PM CET
Banco de Sabadell Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 7, 2025 | 3.33 | 3.34 | 3.23 | 3.23 | 3.23 | -3.00% | 9,041,363 |
| Nov 6, 2025 | 3.30 | 3.33 | 3.28 | 3.33 | 3.33 | 1.52% | 13,380,097 |
| Nov 5, 2025 | 3.27 | 3.28 | 3.24 | 3.28 | 3.28 | -0.30% | 8,547,302 |
| Nov 4, 2025 | 3.24 | 3.30 | 3.22 | 3.29 | 3.29 | 0.30% | 8,176,535 |
| Nov 3, 2025 | 3.25 | 3.32 | 3.24 | 3.28 | 3.28 | 1.23% | 13,493,238 |
| Oct 31, 2025 | 3.21 | 3.27 | 3.19 | 3.24 | 3.24 | 0.93% | 9,706,914 |
| Oct 30, 2025 | 3.22 | 3.22 | 3.18 | 3.21 | 3.21 | - | 9,210,029 |
| Oct 29, 2025 | 3.19 | 3.21 | 3.17 | 3.21 | 3.21 | 0.31% | 12,028,308 |
| Oct 28, 2025 | 3.14 | 3.21 | 3.12 | 3.20 | 3.20 | 1.91% | 10,134,182 |
| Oct 27, 2025 | 3.12 | 3.14 | 3.09 | 3.14 | 3.14 | 1.29% | 18,292,034 |
| Oct 24, 2025 | 3.11 | 3.13 | 3.07 | 3.10 | 3.10 | - | 12,046,478 |
| Oct 23, 2025 | 3.11 | 3.14 | 3.09 | 3.10 | 3.10 | -0.96% | 8,105,623 |
| Oct 22, 2025 | 3.12 | 3.14 | 3.10 | 3.13 | 3.13 | - | 10,408,293 |
| Oct 21, 2025 | 3.16 | 3.18 | 3.13 | 3.13 | 3.13 | -0.63% | 12,846,012 |
| Oct 20, 2025 | 3.04 | 3.15 | 3.04 | 3.15 | 3.15 | 4.65% | 28,865,712 |
| Oct 17, 2025 | 3.04 | 3.07 | 2.92 | 3.01 | 3.01 | -6.81% | 75,929,396 |
| 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 |