Banco de Sabadell, S.A. (FRA:BDSB)
Germany · Delayed Price · Currency is EUR 3.250
0.00 (0.00%)
At close: Feb 20, 2026
Banco de Sabadell Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 20, 2026 | 3.20 | 3.25 | 3.20 | 3.25 | 3.25 | - | 10 |
| Feb 19, 2026 | 3.26 | 3.26 | 3.25 | 3.25 | 3.25 | -0.70% | 17 |
| Feb 18, 2026 | 3.21 | 3.27 | 3.21 | 3.27 | 3.27 | 1.65% | 19,701 |
| Feb 17, 2026 | 3.15 | 3.22 | 3.15 | 3.22 | 3.22 | 1.42% | 3,261 |
| Feb 16, 2026 | 3.18 | 3.18 | 3.18 | 3.18 | 3.18 | 0.83% | 370 |
| Feb 13, 2026 | 3.18 | 3.18 | 3.15 | 3.15 | 3.15 | -2.51% | 2 |
| Feb 12, 2026 | 3.23 | 3.28 | 3.23 | 3.23 | 3.23 | -0.40% | 762 |
| Feb 11, 2026 | 3.24 | 3.24 | 3.24 | 3.24 | 3.24 | -1.61% | - |
| Feb 10, 2026 | 3.25 | 3.30 | 3.25 | 3.30 | 3.30 | -0.06% | 1,516 |
| Feb 9, 2026 | 3.14 | 3.30 | 3.14 | 3.30 | 3.30 | 4.40% | 26,800 |
| Feb 6, 2026 | 3.25 | 3.25 | 3.08 | 3.16 | 3.16 | -4.27% | 38,290 |
| Feb 5, 2026 | 3.38 | 3.38 | 3.30 | 3.30 | 3.30 | -2.54% | 2,534 |
| Feb 4, 2026 | 3.39 | 3.39 | 3.39 | 3.39 | 2.98 | -0.94% | - |
| Feb 3, 2026 | 3.37 | 3.42 | 3.37 | 3.42 | 3.01 | 0.92% | 7,404 |
| Feb 2, 2026 | 3.30 | 3.39 | 3.30 | 3.39 | 2.98 | 2.82% | 2,122 |
| Jan 30, 2026 | 3.17 | 3.29 | 3.17 | 3.29 | 2.90 | 3.81% | 2,701 |
| Jan 29, 2026 | 3.20 | 3.21 | 3.17 | 3.17 | 2.79 | -1.95% | 90,839 |
| Jan 28, 2026 | 3.28 | 3.33 | 3.24 | 3.24 | 2.85 | -1.91% | 17,327 |
| Jan 27, 2026 | 3.21 | 3.30 | 3.21 | 3.30 | 2.90 | 2.14% | 1,000 |
| Jan 26, 2026 | 3.20 | 3.23 | 3.20 | 3.23 | 2.84 | 1.35% | 700 |
| Jan 23, 2026 | 3.21 | 3.24 | 3.19 | 3.19 | 2.81 | -1.82% | 23,134 |
| Jan 22, 2026 | 3.25 | 3.25 | 3.25 | 3.25 | 2.86 | -1.37% | 200 |
| Jan 21, 2026 | 3.18 | 3.30 | 3.14 | 3.29 | 2.90 | 6.92% | 16,500 |
| Jan 20, 2026 | 3.19 | 3.19 | 3.08 | 3.08 | 2.71 | -4.11% | 5,680 |
| Jan 19, 2026 | 3.22 | 3.22 | 3.18 | 3.21 | 2.83 | -0.59% | 10,600 |
| Jan 16, 2026 | 3.24 | 3.25 | 3.23 | 3.23 | 2.84 | -1.31% | 26,750 |
| Jan 15, 2026 | 3.28 | 3.33 | 3.27 | 3.27 | 2.88 | -1.30% | 17,540 |
| Jan 14, 2026 | 3.31 | 3.32 | 3.30 | 3.32 | 2.92 | -0.96% | 5,500 |
| Jan 13, 2026 | 3.33 | 3.39 | 3.33 | 3.35 | 2.95 | -0.42% | 42,975 |
| Jan 12, 2026 | 3.34 | 3.36 | 3.30 | 3.36 | 2.96 | 1.91% | 48,339 |
| Jan 9, 2026 | 3.36 | 3.38 | 3.27 | 3.30 | 2.90 | -1.43% | 21,978 |
| Jan 8, 2026 | 3.39 | 3.39 | 3.29 | 3.35 | 2.95 | -2.73% | 34,500 |
| Jan 7, 2026 | 3.42 | 3.44 | 3.36 | 3.44 | 3.03 | 0.76% | 6,150 |
| Jan 6, 2026 | 3.44 | 3.44 | 3.41 | 3.41 | 3.01 | 0.03% | 5,100 |
| Jan 5, 2026 | 3.40 | 3.46 | 3.40 | 3.41 | 3.00 | -0.64% | 2,600 |
| Jan 2, 2026 | 3.35 | 3.44 | 3.35 | 3.44 | 3.02 | 3.75% | 7,000 |
| Dec 30, 2025 | 3.31 | 3.31 | 3.31 | 3.31 | 2.91 | -0.90% | - |
| Dec 29, 2025 | 3.37 | 3.37 | 3.34 | 3.34 | 2.94 | 1.18% | 4,262 |
| Dec 23, 2025 | 3.28 | 3.32 | 3.28 | 3.30 | 2.91 | -2.10% | 3,009 |
| Dec 22, 2025 | 3.40 | 3.41 | 3.37 | 3.37 | 2.92 | 0.93% | 16,077 |
| Dec 19, 2025 | 3.34 | 3.34 | 3.34 | 3.34 | 2.89 | 0.24% | - |
| Dec 18, 2025 | 3.33 | 3.33 | 3.33 | 3.33 | 2.89 | -0.18% | - |
| Dec 17, 2025 | 3.34 | 3.34 | 3.34 | 3.34 | 2.89 | -0.74% | - |
| Dec 16, 2025 | 3.32 | 3.38 | 3.32 | 3.37 | 2.91 | 0.42% | 3,004 |
| Dec 15, 2025 | 3.26 | 3.35 | 3.26 | 3.35 | 2.90 | 1.36% | 6,400 |
| Dec 12, 2025 | 3.31 | 3.31 | 3.31 | 3.31 | 2.86 | 1.32% | - |
| Dec 11, 2025 | 3.26 | 3.26 | 3.26 | 3.26 | 2.82 | -1.06% | - |
| Dec 10, 2025 | 3.30 | 3.30 | 3.30 | 3.30 | 2.85 | 1.51% | - |
| Dec 9, 2025 | 3.25 | 3.25 | 3.25 | 3.25 | 2.81 | -0.31% | - |
| Dec 8, 2025 | 3.26 | 3.26 | 3.26 | 3.26 | 2.82 | -1.30% | 100 |