Banco de Sabadell, S.A. (ETR:BDSB)
Germany · Delayed Price · Currency is EUR 3.250
+0.080 (2.52%)
At close: Nov 28, 2025
Banco de Sabadell Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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% | - |