Banco de Sabadell, S.A. (ETR:BDSB)
Germany · Delayed Price · Currency is EUR 3.680
+0.037 (1.02%)
At close: Aug 21, 2026
ETR:BDSB Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 8, 2026 | 3.16 | 3.16 | 3.12 | 3.12 | 3.12 | -3.49% | 9,070 |
| Jul 7, 2026 | 3.24 | 3.24 | 3.24 | 3.24 | 3.24 | 0.56% | 431 |
| Jul 6, 2026 | 3.20 | 3.22 | 3.20 | 3.22 | 3.22 | 1.58% | 12,699 |
| Jul 3, 2026 | 3.17 | 3.17 | 3.17 | 3.17 | 3.17 | -0.22% | 288 |
| Jul 2, 2026 | 3.17 | 3.18 | 3.17 | 3.18 | 3.18 | 2.09% | 10,560 |
| Jul 1, 2026 | 3.09 | 3.11 | 3.07 | 3.11 | 3.11 | 0.16% | 1,312 |
| Jun 30, 2026 | 3.08 | 3.11 | 3.08 | 3.11 | 3.11 | - | 3,015 |
| Jun 29, 2026 | 3.08 | 3.11 | 3.07 | 3.11 | 3.11 | 0.68% | 1,712 |
| Jun 26, 2026 | 3.08 | 3.08 | 3.08 | 3.08 | 3.08 | -0.10% | 722 |
| Jun 25, 2026 | 3.08 | 3.09 | 3.08 | 3.09 | 3.09 | -0.42% | 1,106 |
| Jun 24, 2026 | 3.10 | 3.10 | 3.10 | 3.10 | 3.10 | -2.24% | 1,208 |
| Jun 23, 2026 | 3.17 | 3.17 | 3.17 | 3.17 | 3.17 | 0.19% | 385 |
| Jun 22, 2026 | 3.14 | 3.17 | 3.14 | 3.17 | 3.17 | 0.32% | 1,906 |
| Jun 19, 2026 | 3.15 | 3.16 | 3.15 | 3.16 | 3.16 | 1.22% | 1,997 |
| Jun 18, 2026 | 3.15 | 3.16 | 3.12 | 3.12 | 3.12 | -0.35% | 15,373 |
| Jun 17, 2026 | 3.14 | 3.15 | 3.13 | 3.13 | 3.13 | 2.36% | 9,407 |
| Jun 16, 2026 | 3.04 | 3.06 | 3.03 | 3.06 | 3.06 | 1.66% | 6,391 |
| Jun 15, 2026 | 3.02 | 3.02 | 2.98 | 3.01 | 3.01 | 2.52% | 13,402 |