Banco de Sabadell, S.A. (ETR:BDSB)
Germany · Delayed Price · Currency is EUR 3.671
-0.031 (-0.84%)
At close: Sep 18, 2026
ETR:BDSB Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 18, 2026 | 3.71 | 3.71 | 3.66 | 3.67 | 3.67 | -0.84% | 11,801 |
| Sep 17, 2026 | 3.71 | 3.71 | 3.70 | 3.70 | 3.70 | 0.46% | 6,845 |
| Sep 16, 2026 | 3.71 | 3.71 | 3.68 | 3.69 | 3.69 | -0.83% | 29,374 |
| Sep 15, 2026 | 3.71 | 3.72 | 3.67 | 3.72 | 3.72 | 1.17% | 10,520 |
| Sep 14, 2026 | 3.72 | 3.72 | 3.66 | 3.67 | 3.67 | -1.21% | 10,821 |
| Sep 11, 2026 | 3.67 | 3.72 | 3.67 | 3.72 | 3.72 | 1.75% | 2,579 |
| Sep 10, 2026 | 3.69 | 3.69 | 3.64 | 3.65 | 3.65 | 0.55% | 12,637 |
| Sep 9, 2026 | 3.65 | 3.65 | 3.60 | 3.63 | 3.63 | -1.65% | 7,303 |
| Sep 8, 2026 | 3.74 | 3.74 | 3.69 | 3.70 | 3.70 | -1.41% | 12,908 |
| Sep 7, 2026 | 3.73 | 3.75 | 3.72 | 3.75 | 3.75 | 0.64% | 27 |
| Sep 4, 2026 | 3.67 | 3.72 | 3.67 | 3.72 | 3.72 | 0.84% | 26,216 |
| Sep 3, 2026 | 3.68 | 3.69 | 3.68 | 3.69 | 3.69 | 1.43% | 8,418 |
| Sep 2, 2026 | 3.63 | 3.66 | 3.63 | 3.64 | 3.64 | 0.72% | 3,566 |
| Aug 28, 2026 | 3.62 | 3.63 | 3.62 | 3.62 | 3.62 | - | 15,051 |
| Aug 27, 2026 | 3.64 | 3.64 | 3.62 | 3.62 | 3.62 | - | 8,451 |
| Aug 26, 2026 | 3.68 | 3.69 | 3.62 | 3.62 | 3.62 | -2.53% | 5,441 |
| Aug 25, 2026 | 3.73 | 3.74 | 3.69 | 3.71 | 3.71 | -0.46% | 2,935 |
| Aug 24, 2026 | 3.67 | 3.73 | 3.66 | 3.73 | 3.73 | 1.25% | 10,444 |
| Aug 21, 2026 | 3.68 | 3.68 | 3.68 | 3.68 | 3.68 | 1.02% | 6 |
| Aug 20, 2026 | 3.64 | 3.64 | 3.64 | 3.64 | 3.64 | 1.48% | 200 |
| Aug 19, 2026 | 3.61 | 3.63 | 3.59 | 3.59 | 3.59 | - | 3,202 |
| Aug 18, 2026 | 3.66 | 3.68 | 3.59 | 3.59 | 3.59 | -1.86% | 7,949 |
| Aug 17, 2026 | 3.64 | 3.67 | 3.64 | 3.66 | 3.66 | 0.44% | 5,615 |
| Aug 14, 2026 | 3.59 | 3.64 | 3.59 | 3.64 | 3.64 | 1.90% | 11,032 |
| Aug 13, 2026 | 3.57 | 3.57 | 3.57 | 3.57 | 3.57 | 1.19% | 6 |
| Aug 12, 2026 | 3.52 | 3.53 | 3.50 | 3.53 | 3.53 | 0.89% | 6,876 |
| Aug 11, 2026 | 3.47 | 3.50 | 3.47 | 3.50 | 3.50 | 0.60% | 8,583 |
| Aug 10, 2026 | 3.47 | 3.48 | 3.47 | 3.48 | 3.48 | 0.81% | 7,164 |
| Aug 7, 2026 | 3.45 | 3.47 | 3.45 | 3.45 | 3.45 | 0.20% | 9,045 |
| Aug 6, 2026 | 3.44 | 3.45 | 3.44 | 3.45 | 3.45 | 0.94% | 4,324 |
| Aug 5, 2026 | 3.39 | 3.41 | 3.39 | 3.41 | 3.41 | 0.80% | 3,934 |
| Aug 4, 2026 | 3.38 | 3.40 | 3.38 | 3.39 | 3.39 | 1.04% | 1,339 |
| Aug 3, 2026 | 3.35 | 3.36 | 3.35 | 3.35 | 3.35 | 0.90% | 2,612 |
| Jul 31, 2026 | 3.34 | 3.35 | 3.31 | 3.32 | 3.32 | 0.18% | 10,567 |
| Jul 30, 2026 | 3.29 | 3.32 | 3.29 | 3.32 | 3.32 | 2.76% | 431 |
| Jul 29, 2026 | 3.25 | 3.25 | 3.23 | 3.23 | 3.23 | -3.12% | 12,216 |
| Jul 28, 2026 | 3.41 | 3.41 | 3.33 | 3.33 | 3.33 | -0.60% | 350 |
| Jul 27, 2026 | 3.40 | 3.42 | 3.35 | 3.35 | 3.35 | -0.48% | 9,899 |
| Jul 24, 2026 | 3.34 | 3.38 | 3.34 | 3.37 | 3.37 | 8.34% | 11,330 |
| Jul 23, 2026 | 3.30 | 3.30 | 3.11 | 3.11 | 3.11 | -5.85% | 3,344 |
| Jul 22, 2026 | 3.32 | 3.32 | 3.30 | 3.30 | 3.30 | 1.82% | 509 |
| Jul 21, 2026 | 3.24 | 3.25 | 3.24 | 3.24 | 3.24 | 1.41% | 679 |
| Jul 20, 2026 | 3.20 | 3.20 | 3.20 | 3.20 | 3.20 | 0.76% | 427 |
| Jul 17, 2026 | 3.20 | 3.21 | 3.17 | 3.17 | 3.17 | -0.72% | 15,215 |
| Jul 16, 2026 | 3.19 | 3.20 | 3.19 | 3.20 | 3.20 | - | 159 |
| Jul 15, 2026 | 3.18 | 3.20 | 3.18 | 3.20 | 3.20 | - | 3,851 |
| Jul 14, 2026 | 3.17 | 3.20 | 3.17 | 3.20 | 3.20 | - | 122 |
| Jul 13, 2026 | 3.24 | 3.24 | 3.20 | 3.20 | 3.20 | -0.84% | 1,443 |
| Jul 10, 2026 | 3.22 | 3.22 | 3.22 | 3.22 | 3.22 | 1.48% | 3,908 |
| Jul 9, 2026 | 3.17 | 3.18 | 3.17 | 3.18 | 3.18 | 1.67% | 10,282 |