Banco de Sabadell, S.A. (BME:SAB)
Spain · Delayed Price · Currency is EUR 3.617
-0.028 (-0.77%)
Aug 27, 2026, 4:25 PM CET
Banco de Sabadell Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 27, 2026 | 3.65 | 3.66 | 3.61 | 3.64 | - | -0.25% | 7,471,326 |
| 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 |
| Aug 17, 2026 | 3.64 | 3.67 | 3.58 | 3.65 | 3.65 | 0.27% | 13,885,483 |
| Aug 14, 2026 | 3.60 | 3.65 | 3.57 | 3.64 | 3.64 | 1.50% | 15,686,570 |
| Aug 13, 2026 | 3.57 | 3.60 | 3.57 | 3.59 | 3.59 | 1.07% | 32,355,571 |
| Aug 12, 2026 | 3.52 | 3.55 | 3.50 | 3.55 | 3.55 | 1.20% | 19,994,732 |
| Aug 11, 2026 | 3.48 | 3.51 | 3.47 | 3.51 | 3.51 | 0.86% | 16,267,281 |
| Aug 10, 2026 | 3.43 | 3.49 | 3.42 | 3.48 | 3.48 | 0.99% | 12,487,148 |
| Aug 7, 2026 | 3.43 | 3.48 | 3.41 | 3.45 | 3.45 | 0.32% | 13,008,894 |
| Aug 6, 2026 | 3.41 | 3.46 | 3.41 | 3.44 | 3.44 | 1.03% | 18,333,600 |
| Aug 5, 2026 | 3.40 | 3.42 | 3.38 | 3.40 | 3.40 | -0.12% | 12,283,260 |
| Aug 4, 2026 | 3.38 | 3.41 | 3.37 | 3.40 | 3.40 | 0.80% | 23,981,570 |
| Aug 3, 2026 | 3.35 | 3.38 | 3.34 | 3.38 | 3.38 | 1.56% | 13,406,956 |
| Jul 31, 2026 | 3.34 | 3.36 | 3.31 | 3.33 | 3.33 | -0.09% | 19,440,950 |
| Jul 30, 2026 | 3.22 | 3.33 | 3.21 | 3.33 | 3.33 | 2.91% | 19,377,180 |
| Jul 29, 2026 | 3.34 | 3.34 | 3.23 | 3.23 | 3.23 | -3.06% | 25,468,953 |
| Jul 28, 2026 | 3.42 | 3.43 | 3.33 | 3.34 | 3.34 | -2.26% | 24,733,850 |
| Jul 27, 2026 | 3.40 | 3.43 | 3.38 | 3.41 | 3.41 | 1.34% | 23,073,656 |
| Jul 24, 2026 | 3.29 | 3.39 | 3.28 | 3.37 | 3.37 | 3.44% | 134,733,768 |
| Jul 23, 2026 | 3.30 | 3.31 | 3.25 | 3.26 | 3.26 | -1.51% | 15,922,825 |
| Jul 22, 2026 | 3.28 | 3.33 | 3.26 | 3.31 | 3.31 | 1.26% | 20,764,783 |
| Jul 21, 2026 | 3.21 | 3.27 | 3.21 | 3.27 | 3.27 | 1.94% | 15,342,082 |
| Jul 20, 2026 | 3.18 | 3.22 | 3.17 | 3.20 | 3.20 | 0.53% | 8,799,125 |
| Jul 17, 2026 | 3.20 | 3.21 | 3.16 | 3.19 | 3.19 | -0.75% | 12,232,264 |
| 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 |