Banco de Sabadell, S.A. (ETR:BDSB)
Germany · Delayed Price · Currency is EUR 3.271
+0.131 (4.17%)
At close: Jan 30, 2026
Banco de Sabadell Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 30, 2026 | 3.31 | 3.31 | 3.27 | 3.27 | 3.27 | 4.17% | 4,654 |
| Jan 29, 2026 | 3.20 | 3.21 | 3.14 | 3.14 | 3.14 | -1.38% | 37,126 |
| Jan 28, 2026 | 3.25 | 3.26 | 3.18 | 3.18 | 3.18 | 0.13% | 40,672 |
| Jan 27, 2026 | 3.26 | 3.29 | 3.18 | 3.18 | 3.18 | -3.81% | 70,039 |
| Jan 26, 2026 | 3.21 | 3.31 | 3.21 | 3.31 | 3.31 | 3.96% | 11,312 |
| Jan 23, 2026 | 3.22 | 3.23 | 3.18 | 3.18 | 3.18 | -1.09% | 7,044 |
| Jan 22, 2026 | 3.25 | 3.25 | 3.19 | 3.22 | 3.22 | 2.55% | 7,678 |
| Jan 21, 2026 | 3.14 | 3.14 | 3.14 | 3.14 | 3.14 | -0.44% | 18 |
| Jan 20, 2026 | 3.16 | 3.16 | 3.08 | 3.15 | 3.15 | -1.99% | 159,747 |
| Jan 19, 2026 | 3.18 | 3.22 | 3.18 | 3.21 | 3.21 | -0.65% | 64,075 |
| Jan 16, 2026 | 3.23 | 3.23 | 3.23 | 3.23 | 3.23 | -1.37% | 9,860 |
| Jan 15, 2026 | 3.29 | 3.30 | 3.24 | 3.28 | 3.28 | 0.34% | 245,990 |
| Jan 14, 2026 | 3.29 | 3.29 | 3.25 | 3.27 | 3.27 | -2.59% | 16,076 |
| Jan 13, 2026 | 3.34 | 3.37 | 3.34 | 3.36 | 3.36 | 0.90% | 49,150 |
| Jan 12, 2026 | 3.29 | 3.33 | 3.25 | 3.33 | 3.33 | 1.09% | 47,594 |
| Jan 9, 2026 | 3.29 | 3.29 | 3.28 | 3.29 | 3.29 | -1.02% | 31,885 |
| Jan 8, 2026 | 3.29 | 3.33 | 3.28 | 3.32 | 3.32 | 0.09% | 45,945 |
| Jan 7, 2026 | 3.36 | 3.36 | 3.32 | 3.32 | 3.32 | -5.55% | 260 |
| Jan 6, 2026 | 3.52 | 3.52 | 3.52 | 3.52 | 3.52 | - | 1,000 |
| Jan 5, 2026 | 3.43 | 3.52 | 3.43 | 3.52 | 3.52 | 2.33% | 5,733 |
| Jan 2, 2026 | 3.38 | 3.44 | 3.38 | 3.44 | 3.44 | 1.72% | 5,277 |
| Dec 30, 2025 | 3.37 | 3.38 | 3.37 | 3.38 | 3.38 | 0.57% | 652 |
| Dec 29, 2025 | 3.36 | 3.36 | 3.36 | 3.36 | 3.36 | 0.78% | 3,000 |
| Dec 23, 2025 | 3.30 | 3.33 | 3.30 | 3.33 | 3.33 | -1.45% | 4,013 |
| Dec 22, 2025 | 3.41 | 3.41 | 3.38 | 3.38 | 3.32 | -0.85% | 26,100 |
| Dec 19, 2025 | 3.40 | 3.41 | 3.40 | 3.41 | 3.35 | 1.40% | 2,880 |
| Dec 18, 2025 | 3.36 | 3.38 | 3.36 | 3.36 | 3.31 | -0.09% | 27,858 |
| Dec 17, 2025 | 3.34 | 3.37 | 3.34 | 3.37 | 3.31 | 1.08% | 725 |
| Dec 15, 2025 | 3.27 | 3.27 | 3.27 | 3.33 | 3.27 | 0.67% | 1,111 |
| Dec 12, 2025 | 3.35 | 3.36 | 3.31 | 3.31 | 3.25 | -0.69% | 5,013 |
| Dec 11, 2025 | 3.33 | 3.33 | 3.33 | 3.33 | 3.28 | 1.43% | 35 |
| Dec 10, 2025 | 3.30 | 3.30 | 3.28 | 3.28 | 3.23 | -0.99% | 1,202 |
| Dec 9, 2025 | 3.31 | 3.32 | 3.31 | 3.32 | 3.26 | 1.10% | 847 |
| Dec 8, 2025 | 3.27 | 3.28 | 3.27 | 3.28 | 3.23 | 0.21% | 101 |
| Dec 5, 2025 | 3.32 | 3.33 | 3.27 | 3.27 | 3.22 | -0.43% | 43,283 |
| Dec 4, 2025 | 3.25 | 3.29 | 3.25 | 3.29 | 3.23 | 3.27% | 1,477 |
| Dec 3, 2025 | 3.26 | 3.26 | 3.18 | 3.18 | 3.13 | -0.22% | 136 |
| Dec 2, 2025 | 3.21 | 3.21 | 3.19 | 3.19 | 3.14 | -1.36% | 335 |
| Dec 1, 2025 | 3.15 | 3.24 | 3.15 | 3.24 | 3.18 | -0.46% | 144 |
| Nov 28, 2025 | 3.15 | 3.25 | 3.15 | 3.25 | 3.20 | 2.52% | 22,510 |
| Nov 27, 2025 | 3.18 | 3.18 | 3.17 | 3.17 | 3.12 | 0.44% | 6,800 |
| Nov 25, 2025 | 3.16 | 3.16 | 3.16 | 3.16 | 3.10 | 0.29% | 142 |
| Nov 24, 2025 | 3.15 | 3.15 | 3.14 | 3.15 | 3.09 | 2.14% | 562 |
| Nov 21, 2025 | 3.07 | 3.08 | 3.07 | 3.08 | 3.03 | -2.87% | 216 |
| Nov 20, 2025 | 3.18 | 3.18 | 3.17 | 3.17 | 3.12 | 1.80% | 87 |
| Nov 19, 2025 | 3.09 | 3.12 | 3.09 | 3.12 | 3.06 | 0.87% | 20,065 |
| Nov 18, 2025 | 3.09 | 3.09 | 3.09 | 3.09 | 3.04 | -2.00% | 25,000 |
| Nov 17, 2025 | 3.20 | 3.20 | 3.15 | 3.15 | 3.10 | -0.79% | 14,018 |
| Nov 14, 2025 | 3.19 | 3.19 | 3.14 | 3.18 | 3.12 | -1.94% | 29,291 |
| Nov 13, 2025 | 3.28 | 3.31 | 3.24 | 3.24 | 3.19 | -5.65% | 150,695 |