Banco de Sabadell, S.A. (BME:SAB)
Spain · Delayed Price · Currency is EUR 3.657
+0.103 (2.90%)
Oct 6, 2026, 5:36 PM CET
Banco de Sabadell Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 6, 2026 | 3.65 | 3.67 | 3.62 | 3.66 | 3.66 | 2.90% | 12,454,029 |
| 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 |
| 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 |