Banco de Sabadell, S.A. (FRA:BDSB)
Germany flag Germany · Delayed Price · Currency is EUR
3.100
-0.006 (-0.19%)
Last updated: Oct 23, 2025, 8:20 AM CET

Banco de Sabadell Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 23, 20253.113.133.103.123.120.32%33
Oct 22, 20253.113.113.113.113.11-1.62%5,237
Oct 21, 20253.133.163.133.163.16-0.38%5,237
Oct 20, 20253.013.173.013.173.175.18%350
Oct 17, 20253.023.022.933.013.01-6.14%1,980
Oct 16, 20253.223.223.213.213.21-1.23%3
Oct 15, 20253.213.273.213.253.250.90%8,975
Oct 14, 20253.183.223.183.223.222.35%2,000
Oct 13, 20253.153.153.153.153.151.61%2,207
Oct 10, 20253.233.233.103.103.10-5.44%2,207
Oct 9, 20253.333.333.273.283.28-0.40%750
Oct 8, 20253.263.293.263.293.29-0.63%5
Oct 7, 20253.273.313.273.313.31-0.51%10
Oct 6, 20253.333.333.333.333.330.88%5,665
Oct 3, 20253.303.303.303.303.30-0.60%5,665
Oct 2, 20253.313.343.303.323.320.27%5,665
Oct 1, 20253.313.313.313.313.31-0.63%-
Sep 30, 20253.283.333.283.333.330.15%95
Sep 29, 20253.323.323.323.323.320.12%4,965
Sep 26, 20253.263.323.263.323.320.61%460
Sep 25, 20253.303.303.303.303.300.15%1,100
Sep 24, 20253.253.303.253.303.303.26%2,280
Sep 23, 20253.193.193.193.193.19-4,890
Sep 22, 20253.453.473.193.193.19-0.62%4,890
Sep 19, 20253.213.213.213.213.21-0.06%966
Sep 18, 20253.193.233.193.213.21-1.29%966
Sep 17, 20253.263.263.263.263.26-2.43%6,100
Sep 16, 20253.343.343.343.343.34-0.71%6,100
Sep 15, 20253.363.363.363.363.36-0.80%6,100
Sep 12, 20253.203.393.203.393.390.77%6,100
Sep 11, 20253.353.363.353.363.361.45%2,110
Sep 10, 20253.313.313.313.313.311.81%3,925
Sep 9, 20253.253.253.253.253.250.65%3,925
Sep 8, 20253.233.233.233.233.23-0.92%3,925
Sep 5, 20253.243.263.243.263.261.24%3,925
Sep 4, 20253.193.223.193.223.220.72%3,000
Sep 3, 20253.193.203.173.203.20-0.74%2,557
Sep 2, 20253.263.273.223.223.22-2.15%1,398
Sep 1, 20253.303.303.303.303.301.10%2
Aug 29, 20253.263.263.263.263.26-1.87%11,870
Aug 28, 20253.263.323.263.323.32-1.07%3,000
Aug 27, 20253.353.363.353.363.36-0.86%1,500
Aug 26, 20253.413.413.363.393.32-1.43%3,482
Aug 25, 20253.413.443.413.443.36-0.20%4,689
Aug 22, 20253.413.443.413.443.371.24%1,889
Aug 21, 20253.403.403.403.403.33-0.53%39,421
Aug 20, 20253.433.433.423.423.35-0.98%5,665
Aug 19, 20253.423.453.423.453.380.91%9,867
Aug 18, 20253.443.443.423.423.35-1.07%9,650
Aug 15, 20253.463.463.463.463.390.82%11,000