Banco de Sabadell, S.A. (BME:SAB)
Spain · Delayed Price · Currency is EUR 3.266
-0.054 (-1.63%)
May 15, 2026, 5:43 PM CET
Banco de Sabadell Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 15, 2026 | 3.27 | 3.29 | 3.23 | 3.27 | 3.27 | -1.51% | 28,625,810 |
| May 14, 2026 | 3.32 | 3.34 | 3.30 | 3.32 | 3.32 | 0.91% | 13,086,779 |
| May 13, 2026 | 3.30 | 3.30 | 3.26 | 3.29 | 3.29 | 0.92% | 16,875,230 |
| May 12, 2026 | 3.26 | 3.28 | 3.24 | 3.26 | 3.26 | -0.61% | 26,944,904 |
| May 11, 2026 | 3.34 | 3.36 | 3.28 | 3.28 | 3.28 | -1.20% | 15,850,642 |
| May 8, 2026 | 3.39 | 3.40 | 3.31 | 3.32 | 3.32 | -2.64% | 22,847,950 |
| May 7, 2026 | 3.36 | 3.45 | 3.35 | 3.41 | 3.41 | 2.40% | 33,288,476 |
| May 6, 2026 | 3.30 | 3.39 | 3.30 | 3.33 | 3.33 | 1.83% | 35,062,597 |
| May 5, 2026 | 3.21 | 3.28 | 3.15 | 3.27 | 3.27 | 0.62% | 34,731,911 |
| May 4, 2026 | 3.35 | 3.36 | 3.24 | 3.25 | 3.25 | -1.52% | 25,613,770 |
| Apr 30, 2026 | 3.25 | 3.32 | 3.24 | 3.30 | 3.30 | - | 16,347,288 |
| Apr 29, 2026 | 3.28 | 3.30 | 3.25 | 3.30 | 3.30 | 1.23% | 10,455,845 |
| Apr 28, 2026 | 3.19 | 3.26 | 3.18 | 3.26 | 3.26 | 2.84% | 14,130,227 |
| Apr 27, 2026 | 3.15 | 3.19 | 3.15 | 3.17 | 3.17 | 0.63% | 8,800,986 |
| Apr 24, 2026 | 3.16 | 3.17 | 3.13 | 3.15 | 3.15 | -0.94% | 14,874,351 |
| Apr 23, 2026 | 3.22 | 3.22 | 3.16 | 3.18 | 3.18 | -1.55% | 11,243,134 |
| Apr 22, 2026 | 3.31 | 3.32 | 3.23 | 3.23 | 3.23 | -1.82% | 12,500,305 |
| Apr 21, 2026 | 3.33 | 3.33 | 3.28 | 3.29 | 3.29 | -0.60% | 11,410,356 |
| Apr 20, 2026 | 3.31 | 3.34 | 3.30 | 3.31 | 3.31 | -1.78% | 11,464,056 |
| Apr 17, 2026 | 3.27 | 3.37 | 3.26 | 3.37 | 3.37 | 3.37% | 16,953,301 |
| Apr 16, 2026 | 3.34 | 3.34 | 3.26 | 3.26 | 3.26 | -1.81% | 17,864,848 |
| Apr 15, 2026 | 3.35 | 3.35 | 3.29 | 3.32 | 3.32 | -0.30% | 14,583,120 |
| Apr 14, 2026 | 3.29 | 3.34 | 3.25 | 3.33 | 3.33 | 2.15% | 19,012,607 |
| Apr 13, 2026 | 3.22 | 3.27 | 3.22 | 3.26 | 3.26 | -0.31% | 10,956,641 |
| Apr 10, 2026 | 3.25 | 3.29 | 3.22 | 3.27 | 3.27 | 1.24% | 14,856,529 |
| Apr 9, 2026 | 3.22 | 3.25 | 3.20 | 3.23 | 3.23 | 0.62% | 15,495,768 |
| Apr 8, 2026 | 3.22 | 3.25 | 3.18 | 3.21 | 3.21 | 4.56% | 33,774,851 |
| Apr 7, 2026 | 3.08 | 3.10 | 3.03 | 3.07 | 3.07 | - | 21,260,913 |
| Apr 2, 2026 | 3.06 | 3.08 | 3.02 | 3.07 | 3.07 | -1.92% | 18,380,000 |
| Apr 1, 2026 | 3.15 | 3.17 | 3.10 | 3.13 | 3.13 | 2.96% | 18,380,000 |
| Mar 31, 2026 | 3.05 | 3.09 | 3.04 | 3.04 | 3.04 | 0.33% | 15,394,398 |
| Mar 30, 2026 | 3.00 | 3.05 | 3.00 | 3.03 | 3.03 | 0.33% | 15,010,594 |
| Mar 27, 2026 | 3.07 | 3.08 | 3.01 | 3.02 | 3.02 | -0.98% | 10,708,909 |
| Mar 26, 2026 | 3.09 | 3.11 | 3.04 | 3.05 | 3.05 | -1.93% | 12,088,603 |
| Mar 25, 2026 | 3.09 | 3.12 | 3.07 | 3.11 | 3.11 | 2.30% | 24,115,813 |
| Mar 24, 2026 | 3.04 | 3.06 | 3.00 | 3.04 | 3.04 | - | 13,807,104 |
| Mar 23, 2026 | 2.94 | 3.09 | 2.89 | 3.04 | 3.04 | 2.01% | 22,513,070 |
| Mar 20, 2026 | 3.06 | 3.08 | 2.97 | 2.98 | 2.98 | -1.32% | 48,180,619 |
| Mar 19, 2026 | 3.03 | 3.05 | 2.98 | 3.02 | 3.02 | -1.31% | 17,267,149 |
| Mar 18, 2026 | 3.06 | 3.11 | 3.05 | 3.06 | 3.06 | 1.32% | 11,394,890 |
| Mar 17, 2026 | 3.03 | 3.09 | 3.02 | 3.02 | 3.02 | -0.66% | 12,472,288 |
| Mar 16, 2026 | 3.02 | 3.06 | 3.00 | 3.04 | 3.04 | 0.66% | 9,141,769 |
| Mar 13, 2026 | 3.01 | 3.08 | 2.99 | 3.02 | 3.02 | -0.66% | 12,317,730 |
| Mar 12, 2026 | 3.15 | 3.15 | 3.00 | 3.04 | 3.04 | -4.10% | 23,640,740 |
| Mar 11, 2026 | 3.12 | 3.22 | 3.12 | 3.17 | 3.17 | 0.63% | 18,760,696 |
| Mar 10, 2026 | 3.14 | 3.16 | 3.09 | 3.15 | 3.15 | 4.30% | 19,678,730 |
| Mar 9, 2026 | 2.92 | 3.04 | 2.89 | 3.02 | 3.02 | 1.00% | 21,179,979 |
| Mar 6, 2026 | 3.04 | 3.05 | 2.94 | 2.99 | 2.99 | -0.66% | 20,851,189 |
| Mar 5, 2026 | 3.07 | 3.09 | 3.01 | 3.01 | 3.01 | -1.63% | 20,879,987 |
| Mar 4, 2026 | 2.97 | 3.10 | 2.95 | 3.06 | 3.06 | 1.32% | 29,113,712 |