Banco de Sabadell, S.A. (ETR:BDSB)
Germany · Delayed Price · Currency is EUR 3.325
-0.029 (-0.85%)
At close: Dec 22, 2025
Banco de Sabadell Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 19, 2025 | 3.40 | 3.41 | 3.40 | 3.41 | 3.41 | 1.40% | 2,880 |
| Dec 18, 2025 | 3.36 | 3.38 | 3.36 | 3.36 | 3.36 | -0.09% | 27,858 |
| Dec 17, 2025 | 3.34 | 3.37 | 3.34 | 3.37 | 3.37 | 1.08% | 725 |
| Dec 15, 2025 | 3.33 | 3.33 | 3.33 | 3.33 | 3.33 | 0.67% | 1,111 |
| Dec 12, 2025 | 3.35 | 3.36 | 3.31 | 3.31 | 3.31 | -0.69% | 5,013 |
| Dec 11, 2025 | 3.33 | 3.33 | 3.33 | 3.33 | 3.33 | 1.43% | 35 |
| Dec 10, 2025 | 3.30 | 3.30 | 3.28 | 3.28 | 3.28 | -0.99% | 1,202 |
| Dec 9, 2025 | 3.31 | 3.32 | 3.31 | 3.32 | 3.32 | 1.10% | 847 |
| Dec 8, 2025 | 3.27 | 3.28 | 3.27 | 3.28 | 3.28 | 0.21% | 101 |
| Dec 5, 2025 | 3.32 | 3.33 | 3.27 | 3.27 | 3.27 | -0.43% | 43,283 |
| Dec 4, 2025 | 3.25 | 3.29 | 3.25 | 3.29 | 3.29 | 3.27% | 1,477 |
| Dec 3, 2025 | 3.26 | 3.26 | 3.18 | 3.18 | 3.18 | -0.22% | 136 |
| Dec 2, 2025 | 3.21 | 3.21 | 3.19 | 3.19 | 3.19 | -1.36% | 335 |
| Dec 1, 2025 | 3.15 | 3.24 | 3.15 | 3.24 | 3.24 | -0.46% | 144 |
| Nov 28, 2025 | 3.15 | 3.25 | 3.15 | 3.25 | 3.25 | 2.52% | 22,510 |
| Nov 27, 2025 | 3.18 | 3.18 | 3.17 | 3.17 | 3.17 | 0.44% | 6,800 |
| Nov 25, 2025 | 3.16 | 3.16 | 3.16 | 3.16 | 3.16 | 0.29% | 142 |
| Nov 24, 2025 | 3.15 | 3.15 | 3.14 | 3.15 | 3.15 | 2.14% | 562 |
| Nov 21, 2025 | 3.07 | 3.08 | 3.07 | 3.08 | 3.08 | -2.87% | 216 |
| Nov 20, 2025 | 3.18 | 3.18 | 3.17 | 3.17 | 3.17 | 1.80% | 87 |
| Nov 19, 2025 | 3.09 | 3.12 | 3.09 | 3.12 | 3.12 | 0.87% | 20,065 |
| Nov 18, 2025 | 3.09 | 3.09 | 3.09 | 3.09 | 3.09 | -2.00% | 25,000 |
| Nov 17, 2025 | 3.20 | 3.20 | 3.15 | 3.15 | 3.15 | -0.79% | 14,018 |
| Nov 14, 2025 | 3.19 | 3.19 | 3.14 | 3.18 | 3.18 | -1.94% | 29,291 |
| Nov 13, 2025 | 3.28 | 3.31 | 3.24 | 3.24 | 3.24 | -5.65% | 150,695 |
| Nov 12, 2025 | 3.43 | 3.43 | 3.43 | 3.43 | 3.43 | 2.45% | 1,000 |
| Nov 11, 2025 | 3.33 | 3.38 | 3.33 | 3.35 | 3.35 | 1.51% | 2,087 |
| Nov 10, 2025 | 3.28 | 3.31 | 3.28 | 3.30 | 3.30 | 1.44% | 32,508 |
| Nov 7, 2025 | 3.33 | 3.33 | 3.26 | 3.26 | 3.26 | -1.72% | 12,514 |
| Nov 6, 2025 | 3.31 | 3.31 | 3.31 | 3.31 | 3.31 | 1.13% | 668 |
| Nov 5, 2025 | 3.26 | 3.28 | 3.26 | 3.28 | 3.28 | 0.52% | 888 |
| Nov 4, 2025 | 3.22 | 3.26 | 3.22 | 3.26 | 3.26 | -0.52% | 1,299 |
| Nov 3, 2025 | 3.30 | 3.31 | 3.27 | 3.28 | 3.28 | 1.36% | 12,746 |
| Oct 31, 2025 | 3.22 | 3.23 | 3.22 | 3.23 | 3.23 | 0.97% | 31,476 |
| Oct 30, 2025 | 3.20 | 3.20 | 3.20 | 3.20 | 3.20 | 0.25% | 1,011 |
| Oct 29, 2025 | 3.19 | 3.19 | 3.19 | 3.19 | 3.19 | -0.28% | 2 |
| Oct 28, 2025 | 3.14 | 3.20 | 3.14 | 3.20 | 3.20 | 2.60% | 1,566 |
| Oct 27, 2025 | 3.12 | 3.12 | 3.12 | 3.12 | 3.12 | 1.10% | 8 |
| Oct 24, 2025 | 3.12 | 3.12 | 3.08 | 3.09 | 3.09 | -2.09% | 6,476 |
| Oct 22, 2025 | 3.12 | 3.15 | 3.12 | 3.15 | 3.15 | 4.47% | 44,002 |
| Oct 17, 2025 | 3.03 | 3.04 | 2.92 | 3.02 | 3.02 | -6.01% | 102,097 |
| Oct 16, 2025 | 3.21 | 3.21 | 3.21 | 3.21 | 3.21 | 3.72% | 51,000 |
| Oct 14, 2025 | 3.10 | 3.10 | 3.10 | 3.10 | 3.10 | -3.28% | - |
| Oct 13, 2025 | 3.20 | 3.20 | 3.20 | 3.20 | 3.20 | 4.58% | 1,000 |
| 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 |