Banco de Sabadell, S.A. (ETR:BDSB)
Germany · Delayed Price · Currency is EUR 3.165
+0.010 (0.32%)
At close: Jun 22, 2026
ETR:BDSB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 12, 2026 | 2.87 | 2.93 | 2.87 | 2.93 | 2.93 | 3.71% | 20,978 |
| Jun 11, 2026 | 2.83 | 2.83 | 2.83 | 2.83 | 2.83 | -0.25% | 2,392 |
| Jun 10, 2026 | 2.85 | 2.85 | 2.81 | 2.83 | 2.83 | -0.84% | 34,060 |
| Jun 9, 2026 | 2.86 | 2.88 | 2.86 | 2.86 | 2.86 | 0.21% | 80,004 |
| Jun 8, 2026 | 2.88 | 2.89 | 2.85 | 2.85 | 2.85 | -0.49% | 2,224 |
| Jun 5, 2026 | 2.85 | 2.89 | 2.85 | 2.87 | 2.87 | 0.99% | 407 |
| Jun 4, 2026 | 2.84 | 2.84 | 2.84 | 2.84 | 2.84 | 0.57% | 12,131 |
| Jun 3, 2026 | 2.80 | 2.84 | 2.79 | 2.82 | 2.82 | 0.71% | 11,701 |
| Jun 2, 2026 | 2.85 | 2.85 | 2.80 | 2.80 | 2.80 | -1.16% | 28,541 |
| Jun 1, 2026 | 2.87 | 2.87 | 2.83 | 2.84 | 2.84 | -2.04% | 27,115 |
| May 29, 2026 | 2.92 | 2.92 | 2.89 | 2.89 | 2.89 | -0.38% | 45,021 |
| May 28, 2026 | 2.91 | 2.91 | 2.87 | 2.91 | 2.91 | -1.53% | 46,191 |
| May 27, 2026 | 3.00 | 3.02 | 2.93 | 2.95 | 2.95 | -4.17% | 119,798 |
| May 26, 2026 | 3.51 | 3.51 | 3.48 | 3.48 | 3.08 | -0.57% | 18,940 |
| May 25, 2026 | 3.46 | 3.50 | 3.46 | 3.50 | 3.10 | 2.82% | 4,272 |
| May 22, 2026 | 3.38 | 3.40 | 3.38 | 3.40 | 3.01 | 0.98% | 8,506 |
| May 21, 2026 | 3.36 | 3.37 | 3.36 | 3.37 | 2.98 | 0.93% | 4,365 |
| May 20, 2026 | 3.26 | 3.34 | 3.26 | 3.34 | 2.95 | 2.77% | 29,977 |
| May 19, 2026 | 3.27 | 3.28 | 3.25 | 3.25 | 2.88 | -3.13% | 4,034 |
| May 18, 2026 | 3.28 | 3.36 | 3.25 | 3.36 | 2.97 | 4.84% | 11,257 |
| May 15, 2026 | 3.26 | 3.26 | 3.20 | 3.20 | 2.83 | -5.47% | 3,145 |
| May 14, 2026 | 3.34 | 3.39 | 3.34 | 3.39 | 2.99 | 3.99% | 1,037 |
| May 13, 2026 | 3.28 | 3.28 | 3.26 | 3.26 | 2.88 | - | 2,429 |
| May 12, 2026 | 3.25 | 3.27 | 3.23 | 3.26 | 2.88 | -3.84% | 38,501 |
| May 11, 2026 | 3.34 | 3.39 | 3.30 | 3.39 | 2.99 | - | 1,538 |
| May 8, 2026 | 3.34 | 3.39 | 3.31 | 3.39 | 2.99 | 0.89% | 1,064 |
| May 7, 2026 | 3.44 | 3.44 | 3.36 | 3.36 | 2.97 | 1.05% | 24,077 |
| May 6, 2026 | 3.34 | 3.35 | 3.32 | 3.32 | 2.94 | 1.68% | 16,664 |
| May 5, 2026 | 3.17 | 3.27 | 3.17 | 3.27 | 2.89 | 0.71% | 6,556 |
| May 4, 2026 | 3.30 | 3.30 | 3.24 | 3.24 | 2.87 | -0.92% | 10,857 |
| Apr 30, 2026 | 3.27 | 3.27 | 3.27 | 3.27 | 2.89 | -0.24% | 1,293 |
| Apr 29, 2026 | 3.28 | 3.28 | 3.28 | 3.28 | 2.90 | 0.64% | 1,030 |
| Apr 28, 2026 | 3.21 | 3.26 | 3.21 | 3.26 | 2.88 | 2.97% | 10,625 |
| Apr 27, 2026 | 3.17 | 3.17 | 3.17 | 3.17 | 2.80 | 0.54% | 19,021 |
| Apr 24, 2026 | 3.13 | 3.15 | 3.13 | 3.15 | 2.78 | -0.82% | 1,242 |
| Apr 23, 2026 | 3.18 | 3.18 | 3.17 | 3.17 | 2.81 | -1.89% | 7,741 |
| Apr 22, 2026 | 3.25 | 3.25 | 3.24 | 3.24 | 2.86 | -1.64% | 1,639 |
| Apr 21, 2026 | 3.32 | 3.32 | 3.29 | 3.29 | 2.91 | -0.87% | 1,368 |
| Apr 20, 2026 | 3.31 | 3.32 | 3.31 | 3.32 | 2.94 | -0.98% | 1,942 |
| Apr 17, 2026 | 3.31 | 3.36 | 3.31 | 3.35 | 2.96 | 2.79% | 7,520 |
| Apr 16, 2026 | 3.31 | 3.31 | 3.26 | 3.26 | 2.88 | -1.72% | 6,940 |
| Apr 15, 2026 | 3.35 | 3.35 | 3.32 | 3.32 | 2.93 | -0.69% | 7,498 |
| Apr 14, 2026 | 3.30 | 3.34 | 3.30 | 3.34 | 2.95 | 2.33% | 2,751 |
| Apr 13, 2026 | 3.23 | 3.27 | 3.23 | 3.26 | 2.89 | -0.52% | 41,251 |