Banco de Sabadell, S.A. (BME:SAB)
Spain · Delayed Price · Currency is EUR 3.515
+0.065 (1.88%)
Oct 26, 2026, 5:35 PM CET
Banco de Sabadell Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 26, 2026 | 3.47 | 3.53 | 3.45 | 3.52 | 3.52 | 1.88% | 11,108,673 |
| Oct 23, 2026 | 3.42 | 3.45 | 3.40 | 3.45 | 3.45 | 1.02% | 15,234,954 |
| Oct 22, 2026 | 3.50 | 3.50 | 3.39 | 3.42 | 3.42 | -3.75% | 23,548,729 |
| Oct 21, 2026 | 3.54 | 3.57 | 3.51 | 3.55 | 3.55 | 0.28% | 9,431,633 |
| Oct 20, 2026 | 3.54 | 3.58 | 3.51 | 3.54 | 3.54 | 0.11% | 11,048,193 |
| Oct 19, 2026 | 3.60 | 3.60 | 3.50 | 3.53 | 3.53 | -2.38% | 11,146,088 |
| Oct 16, 2026 | 3.58 | 3.64 | 3.58 | 3.62 | 3.62 | 2.06% | 10,656,840 |
| Oct 15, 2026 | 3.58 | 3.66 | 3.52 | 3.55 | 3.55 | -2.02% | 15,777,718 |
| Oct 14, 2026 | 3.59 | 3.63 | 3.58 | 3.62 | 3.62 | 1.03% | 15,469,820 |
| Oct 13, 2026 | 3.57 | 3.60 | 3.55 | 3.58 | 3.58 | 1.30% | 8,730,619 |
| Oct 12, 2026 | 3.54 | 3.56 | 3.51 | 3.54 | 3.54 | 1.29% | 6,950,886 |
| Oct 9, 2026 | 3.55 | 3.56 | 3.49 | 3.49 | 3.49 | -0.63% | 14,433,197 |
| Oct 8, 2026 | 3.55 | 3.57 | 3.51 | 3.51 | 3.51 | -2.01% | 17,250,446 |
| Oct 7, 2026 | 3.64 | 3.64 | 3.55 | 3.59 | 3.59 | -1.94% | 25,855,153 |
| Oct 6, 2026 | 3.65 | 3.67 | 3.62 | 3.66 | 3.66 | 2.90% | 12,334,041 |
| Oct 5, 2026 | 3.49 | 3.57 | 3.45 | 3.55 | 3.55 | 1.80% | 10,151,423 |
| Oct 2, 2026 | 3.52 | 3.53 | 3.40 | 3.49 | 3.49 | -0.51% | 17,296,791 |
| Oct 1, 2026 | 3.60 | 3.61 | 3.49 | 3.51 | 3.51 | -3.92% | 19,168,985 |
| Sep 30, 2026 | 3.69 | 3.71 | 3.65 | 3.65 | 3.65 | -0.41% | 12,123,069 |
| Sep 29, 2026 | 3.70 | 3.73 | 3.67 | 3.67 | 3.67 | -0.62% | 8,525,150 |
| Sep 28, 2026 | 3.77 | 3.77 | 3.69 | 3.69 | 3.69 | -1.73% | 12,261,540 |
| Sep 25, 2026 | 3.74 | 3.76 | 3.72 | 3.76 | 3.76 | 1.27% | 12,445,888 |
| Sep 24, 2026 | 3.69 | 3.74 | 3.69 | 3.71 | 3.71 | 0.30% | 12,624,385 |
| Sep 23, 2026 | 3.74 | 3.75 | 3.68 | 3.70 | 3.70 | 0.03% | 10,219,129 |
| Sep 22, 2026 | 3.73 | 3.75 | 3.69 | 3.70 | 3.70 | -0.51% | 21,917,366 |
| Sep 21, 2026 | 3.69 | 3.73 | 3.68 | 3.72 | 3.72 | 2.09% | 12,595,739 |
| Sep 18, 2026 | 3.72 | 3.72 | 3.64 | 3.64 | 3.64 | -1.73% | 57,399,364 |
| Sep 17, 2026 | 3.69 | 3.73 | 3.68 | 3.70 | 3.70 | 0.41% | 11,687,373 |
| Sep 16, 2026 | 3.71 | 3.73 | 3.67 | 3.69 | 3.69 | -0.30% | 12,584,542 |
| Sep 15, 2026 | 3.69 | 3.73 | 3.66 | 3.70 | 3.70 | 0.16% | 9,318,435 |
| Sep 14, 2026 | 3.71 | 3.74 | 3.66 | 3.69 | 3.69 | -1.05% | 9,930,594 |
| Sep 11, 2026 | 3.67 | 3.73 | 3.67 | 3.73 | 3.73 | 2.13% | 10,097,919 |
| Sep 10, 2026 | 3.66 | 3.70 | 3.63 | 3.65 | 3.65 | -0.49% | 9,252,102 |
| Sep 9, 2026 | 3.67 | 3.67 | 3.59 | 3.67 | 3.67 | -0.65% | 12,311,870 |
| Sep 8, 2026 | 3.72 | 3.73 | 3.69 | 3.70 | 3.70 | -1.15% | 8,238,515 |
| Sep 7, 2026 | 3.73 | 3.75 | 3.72 | 3.74 | 3.74 | 0.27% | 7,436,807 |
| Sep 4, 2026 | 3.69 | 3.73 | 3.67 | 3.73 | 3.73 | 1.00% | 9,953,211 |
| Sep 3, 2026 | 3.63 | 3.69 | 3.62 | 3.69 | 3.69 | 1.85% | 12,197,027 |
| Sep 2, 2026 | 3.60 | 3.65 | 3.59 | 3.63 | 3.63 | 0.53% | 10,525,363 |
| Sep 1, 2026 | 3.63 | 3.64 | 3.57 | 3.61 | 3.61 | -0.74% | 11,996,628 |
| Aug 31, 2026 | 3.63 | 3.65 | 3.62 | 3.63 | 3.63 | 0.11% | 15,952,499 |
| Aug 28, 2026 | 3.64 | 3.65 | 3.60 | 3.63 | 3.63 | 0.55% | 7,224,457 |
| Aug 27, 2026 | 3.65 | 3.66 | 3.60 | 3.61 | 3.61 | -0.99% | 14,919,565 |
| Aug 26, 2026 | 3.70 | 3.71 | 3.64 | 3.65 | 3.65 | -1.27% | 12,931,734 |
| Aug 25, 2026 | 3.73 | 3.75 | 3.67 | 3.69 | 3.69 | -0.59% | 25,059,033 |
| Aug 24, 2026 | 3.68 | 3.72 | 3.65 | 3.71 | 3.71 | 0.92% | 17,023,764 |
| Aug 21, 2026 | 3.65 | 3.70 | 3.65 | 3.68 | 3.68 | 1.10% | 16,665,342 |
| Aug 20, 2026 | 3.60 | 3.66 | 3.59 | 3.64 | 3.64 | 0.91% | 17,190,700 |
| Aug 19, 2026 | 3.64 | 3.66 | 3.58 | 3.61 | 3.61 | -1.15% | 21,760,681 |
| Aug 18, 2026 | 3.66 | 3.68 | 3.63 | 3.65 | 3.65 | -0.14% | 19,229,176 |