Banco de Sabadell, S.A. (ETR:BDSB)
Germany · Delayed Price · Currency is EUR 3.060
-0.206 (-6.31%)
At close: Oct 10, 2025
Banco de Sabadell Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 10, 2025 | 3.20 | 3.20 | 3.06 | 3.06 | 3.06 | -6.31% | 3,401 |
| Oct 9, 2025 | 3.28 | 3.28 | 3.27 | 3.27 | 3.27 | -1.33% | 50,002 |
| Oct 8, 2025 | 3.29 | 3.31 | 3.29 | 3.31 | 3.31 | -0.39% | 61,574 |
| Oct 7, 2025 | 3.32 | 3.32 | 3.32 | 3.32 | 3.32 | 0.70% | 2 |
| Oct 6, 2025 | 3.31 | 3.31 | 3.30 | 3.30 | 3.30 | - | 170 |
| Oct 2, 2025 | 3.33 | 3.34 | 3.30 | 3.30 | 3.30 | 0.06% | 55,000 |
| Oct 1, 2025 | 3.27 | 3.30 | 3.27 | 3.30 | 3.30 | -0.36% | 194 |
| Sep 30, 2025 | 3.30 | 3.31 | 3.30 | 3.31 | 3.31 | 1.85% | 1,400 |
| Sep 24, 2025 | 3.26 | 3.26 | 3.23 | 3.25 | 3.25 | 0.81% | 1,950 |
| Sep 23, 2025 | 3.20 | 3.22 | 3.20 | 3.22 | 3.22 | 0.69% | 21 |
| Sep 22, 2025 | 3.22 | 3.25 | 3.20 | 3.20 | 3.20 | -3.70% | 5,509 |
| Sep 19, 2025 | 3.28 | 3.33 | 3.28 | 3.33 | 3.33 | 6.47% | 10,170 |
| Sep 18, 2025 | 3.20 | 3.21 | 3.12 | 3.12 | 3.12 | - | 25,920 |
| Sep 17, 2025 | 3.23 | 3.23 | 3.12 | 3.12 | 3.12 | - | 3,587 |
| Sep 16, 2025 | 3.32 | 3.32 | 3.12 | 3.12 | 3.12 | -6.16% | 1,000 |
| Sep 15, 2025 | 3.33 | 3.33 | 3.33 | 3.33 | 3.33 | -23.53% | 10,000 |
| Sep 12, 2025 | 4.35 | 4.35 | 4.35 | 4.35 | 4.35 | 38.51% | - |
| Sep 11, 2025 | 3.14 | 3.14 | 3.14 | 3.14 | 3.14 | -0.54% | - |
| Sep 10, 2025 | 3.16 | 3.16 | 3.16 | 3.16 | 3.16 | 1.45% | - |