Banco de Sabadell, S.A. (BME:SAB)
Spain · Delayed Price · Currency is EUR 3.210
+0.013 (0.41%)
Jul 16, 2026, 5:39 PM CET
Banco de Sabadell Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 16, 2026 | 3.22 | 3.22 | 3.19 | 3.21 | 3.21 | 0.41% | 11,029,610 |
| Jul 15, 2026 | 3.18 | 3.21 | 3.16 | 3.20 | 3.20 | 0.53% | 12,039,785 |
| Jul 14, 2026 | 3.15 | 3.20 | 3.14 | 3.18 | 3.18 | -0.66% | 16,124,641 |
| Jul 13, 2026 | 3.21 | 3.25 | 3.20 | 3.20 | 3.20 | -0.56% | 13,684,159 |
| Jul 10, 2026 | 3.18 | 3.24 | 3.18 | 3.22 | 3.22 | 1.29% | 13,742,805 |
| Jul 9, 2026 | 3.14 | 3.19 | 3.13 | 3.18 | 3.18 | 2.45% | 11,901,252 |
| Jul 8, 2026 | 3.17 | 3.17 | 3.10 | 3.10 | 3.10 | -3.72% | 21,013,348 |
| Jul 7, 2026 | 3.24 | 3.26 | 3.22 | 3.22 | 3.22 | -0.31% | 14,291,033 |
| Jul 6, 2026 | 3.19 | 3.23 | 3.19 | 3.23 | 3.23 | 1.51% | 15,635,170 |
| Jul 3, 2026 | 3.15 | 3.19 | 3.15 | 3.18 | 3.18 | 1.37% | 12,116,369 |
| Jul 2, 2026 | 3.11 | 3.19 | 3.11 | 3.14 | 3.14 | 0.90% | 17,599,888 |
| Jul 1, 2026 | 3.08 | 3.12 | 3.06 | 3.11 | 3.11 | 0.45% | 10,987,927 |
| Jun 30, 2026 | 3.09 | 3.11 | 3.07 | 3.10 | 3.10 | 0.39% | 10,628,821 |
| Jun 29, 2026 | 3.08 | 3.10 | 3.06 | 3.09 | 3.09 | 0.10% | 8,146,627 |
| Jun 26, 2026 | 3.10 | 3.12 | 3.08 | 3.08 | 3.08 | -0.77% | 10,610,650 |
| Jun 25, 2026 | 3.09 | 3.11 | 3.05 | 3.11 | 3.11 | 0.71% | 14,067,521 |
| Jun 24, 2026 | 3.17 | 3.17 | 3.09 | 3.09 | 3.09 | -2.56% | 22,890,554 |
| Jun 23, 2026 | 3.15 | 3.20 | 3.15 | 3.17 | 3.17 | -0.50% | 16,332,449 |
| Jun 22, 2026 | 3.14 | 3.18 | 3.13 | 3.18 | 3.18 | 1.66% | 16,753,705 |
| Jun 19, 2026 | 3.12 | 3.17 | 3.11 | 3.13 | 3.13 | -0.03% | 48,914,540 |
| Jun 18, 2026 | 3.14 | 3.16 | 3.12 | 3.13 | 3.13 | -0.38% | 22,880,910 |
| Jun 17, 2026 | 3.07 | 3.15 | 3.07 | 3.14 | 3.14 | 2.48% | 28,888,610 |
| Jun 16, 2026 | 3.02 | 3.07 | 3.01 | 3.07 | 3.07 | 1.59% | 31,420,330 |
| Jun 15, 2026 | 3.00 | 3.02 | 2.96 | 3.02 | 3.02 | 2.51% | 36,952,200 |
| Jun 12, 2026 | 2.87 | 2.95 | 2.87 | 2.95 | 2.95 | 4.10% | 27,335,960 |
| Jun 11, 2026 | 2.84 | 2.86 | 2.82 | 2.83 | 2.83 | -0.14% | 13,572,030 |
| Jun 10, 2026 | 2.85 | 2.86 | 2.81 | 2.83 | 2.83 | 0.14% | 17,026,940 |
| Jun 9, 2026 | 2.86 | 2.89 | 2.83 | 2.83 | 2.83 | -1.01% | 22,815,210 |
| Jun 8, 2026 | 2.86 | 2.92 | 2.85 | 2.86 | 2.86 | -0.76% | 20,598,873 |
| Jun 5, 2026 | 2.85 | 2.90 | 2.85 | 2.88 | 2.88 | 1.09% | 14,918,800 |
| Jun 4, 2026 | 2.82 | 2.85 | 2.81 | 2.85 | 2.85 | 0.92% | 14,540,320 |
| Jun 3, 2026 | 2.80 | 2.85 | 2.79 | 2.82 | 2.82 | 0.50% | 20,148,510 |
| Jun 2, 2026 | 2.86 | 2.87 | 2.80 | 2.81 | 2.81 | -1.02% | 28,708,850 |
| Jun 1, 2026 | 2.89 | 2.89 | 2.82 | 2.84 | 2.84 | -2.10% | 34,015,810 |
| May 29, 2026 | 2.89 | 2.93 | 2.88 | 2.90 | 2.90 | 0.76% | 46,205,030 |
| May 28, 2026 | 2.91 | 2.92 | 2.87 | 2.88 | 2.88 | -1.13% | 40,433,520 |
| May 27, 2026 | 3.01 | 3.04 | 2.90 | 2.91 | 2.91 | -4.18% | 74,695,170 |
| May 26, 2026 | 3.50 | 3.52 | 3.44 | 3.44 | 3.04 | -1.21% | 44,232,730 |
| May 25, 2026 | 3.44 | 3.50 | 3.42 | 3.49 | 3.08 | 2.56% | 34,502,710 |
| May 22, 2026 | 3.38 | 3.41 | 3.37 | 3.40 | 3.00 | 1.16% | 24,833,910 |
| May 21, 2026 | 3.35 | 3.40 | 3.35 | 3.36 | 2.96 | 0.30% | 25,424,560 |
| May 20, 2026 | 3.26 | 3.37 | 3.25 | 3.35 | 2.96 | 3.27% | 18,565,890 |
| May 19, 2026 | 3.25 | 3.29 | 3.23 | 3.24 | 2.86 | 0.06% | 25,196,360 |
| May 18, 2026 | 3.26 | 3.30 | 3.22 | 3.24 | 2.86 | -0.77% | 18,844,850 |
| May 15, 2026 | 3.27 | 3.29 | 3.23 | 3.27 | 2.88 | -1.63% | 28,625,810 |
| May 14, 2026 | 3.32 | 3.34 | 3.30 | 3.32 | 2.93 | 0.88% | 13,076,770 |
| May 13, 2026 | 3.30 | 3.30 | 3.26 | 3.29 | 2.90 | 1.01% | 16,875,230 |
| May 12, 2026 | 3.26 | 3.28 | 3.24 | 3.26 | 2.87 | -0.76% | 269,449,000 |
| May 11, 2026 | 3.34 | 3.36 | 3.28 | 3.28 | 2.90 | -1.08% | 15,850,640 |
| May 8, 2026 | 3.39 | 3.40 | 3.31 | 3.32 | 2.93 | -2.55% | 22,847,950 |