Banco de Sabadell, S.A. (FRA:BDS)
Germany · Delayed Price · Currency is EUR 6.35
+0.05 (0.79%)
Last updated: Jul 17, 2026, 8:05 AM CET
FRA:BDS Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 17, 2026 | 6.35 | 6.35 | 6.35 | 6.35 | 6.35 | 0.79% | - |
| Jul 16, 2026 | 6.30 | 6.30 | 6.30 | 6.30 | 6.30 | - | - |
| Jul 15, 2026 | 6.30 | 6.30 | 6.30 | 6.30 | 6.30 | -0.79% | - |
| Jul 14, 2026 | 6.35 | 6.35 | 6.35 | 6.35 | 6.35 | 0.79% | - |
| Jul 13, 2026 | 6.30 | 6.30 | 6.30 | 6.30 | 6.30 | - | - |
| Jul 10, 2026 | 6.30 | 6.30 | 6.30 | 6.30 | 6.30 | 0.80% | - |
| Jul 9, 2026 | 6.25 | 6.25 | 6.25 | 6.25 | 6.25 | -1.57% | - |
| Jul 8, 2026 | 6.35 | 6.35 | 6.35 | 6.35 | 6.35 | - | - |
| Jul 7, 2026 | 6.35 | 6.35 | 6.35 | 6.35 | 6.35 | 1.60% | - |
| Jul 6, 2026 | 6.25 | 6.25 | 6.25 | 6.25 | 6.25 | 0.81% | - |
| Jul 3, 2026 | 6.20 | 6.20 | 6.20 | 6.20 | 6.20 | 0.81% | - |
| Jul 2, 2026 | 6.15 | 6.15 | 6.15 | 6.15 | 6.15 | 0.82% | - |
| Jul 1, 2026 | 6.10 | 6.10 | 6.10 | 6.10 | 6.10 | - | - |
| Jun 30, 2026 | 6.10 | 6.10 | 6.10 | 6.10 | 6.10 | - | - |
| Jun 29, 2026 | 6.10 | 6.10 | 6.10 | 6.10 | 6.10 | - | - |
| Jun 26, 2026 | 6.10 | 6.10 | 6.10 | 6.10 | 6.10 | - | - |
| Jun 25, 2026 | 6.10 | 6.10 | 6.10 | 6.10 | 6.10 | -2.40% | - |
| Jun 24, 2026 | 6.25 | 6.25 | 6.25 | 6.25 | 6.25 | -0.79% | - |
| Jun 23, 2026 | 6.30 | 6.30 | 6.30 | 6.30 | 6.30 | 0.80% | - |
| Jun 22, 2026 | 6.25 | 6.25 | 6.25 | 6.25 | 6.25 | 1.63% | - |
| Jun 19, 2026 | 6.15 | 6.15 | 6.15 | 6.15 | 6.15 | -0.81% | - |
| Jun 18, 2026 | 6.20 | 6.20 | 6.20 | 6.20 | 6.20 | 2.48% | - |
| Jun 17, 2026 | 6.05 | 6.05 | 6.05 | 6.05 | 6.05 | 1.68% | - |
| Jun 16, 2026 | 5.95 | 5.95 | 5.95 | 5.95 | 5.95 | - | - |
| Jun 15, 2026 | 5.95 | 5.95 | 5.95 | 5.95 | 5.95 | 5.31% | - |
| Jun 12, 2026 | 5.65 | 5.65 | 5.65 | 5.65 | 5.65 | 0.89% | - |
| Jun 11, 2026 | 5.60 | 5.60 | 5.60 | 5.60 | 5.60 | 0.90% | - |
| Jun 10, 2026 | 5.55 | 5.55 | 5.55 | 5.55 | 5.55 | -1.77% | - |
| Jun 9, 2026 | 5.65 | 5.65 | 5.65 | 5.65 | 5.65 | - | - |
| Jun 8, 2026 | 5.65 | 5.65 | 5.65 | 5.65 | 5.65 | - | - |
| Jun 5, 2026 | 5.65 | 5.65 | 5.65 | 5.65 | 5.65 | 1.80% | - |
| Jun 4, 2026 | 5.55 | 5.55 | 5.55 | 5.55 | 5.55 | 0.91% | - |
| Jun 3, 2026 | 5.50 | 5.50 | 5.50 | 5.50 | 5.50 | -1.79% | - |
| Jun 2, 2026 | 5.60 | 5.60 | 5.60 | 5.60 | 5.60 | -2.61% | - |
| Jun 1, 2026 | 5.75 | 5.75 | 5.75 | 5.75 | 5.75 | -0.86% | - |
| May 29, 2026 | 5.80 | 5.80 | 5.80 | 5.80 | 5.80 | -4.92% | - |
| May 28, 2026 | 6.10 | 6.10 | 6.10 | 6.10 | 6.10 | 15.07% | - |
| May 27, 2026 | 6.05 | 6.05 | 6.05 | 6.05 | 5.30 | -12.32% | - |
| May 26, 2026 | 6.90 | 6.90 | 6.90 | 6.90 | 6.05 | 1.47% | - |
| May 25, 2026 | 6.80 | 6.80 | 6.80 | 6.80 | 5.96 | 1.49% | - |
| May 22, 2026 | 6.70 | 6.70 | 6.70 | 6.70 | 5.87 | 0.75% | - |
| May 21, 2026 | 6.65 | 6.65 | 6.65 | 6.65 | 5.83 | 3.10% | - |
| May 20, 2026 | 6.45 | 6.45 | 6.45 | 6.45 | 5.65 | 0.78% | - |
| May 19, 2026 | 6.40 | 6.40 | 6.40 | 6.40 | 5.61 | - | - |
| May 18, 2026 | 6.40 | 6.40 | 6.40 | 6.40 | 5.61 | - | - |
| May 15, 2026 | 6.40 | 6.40 | 6.40 | 6.40 | 5.61 | -2.29% | - |
| May 14, 2026 | 6.55 | 6.55 | 6.55 | 6.55 | 5.74 | - | - |
| May 13, 2026 | 6.55 | 6.55 | 6.55 | 6.55 | 5.74 | 0.77% | - |
| May 12, 2026 | 6.50 | 6.50 | 6.50 | 6.50 | 5.70 | -2.26% | - |
| May 11, 2026 | 6.65 | 6.65 | 6.65 | 6.65 | 5.83 | -0.75% | - |