Banco de Sabadell, S.A. (FRA:BDSB)
Germany · Delayed Price · Currency is EUR 3.299
+0.061 (1.88%)
At close: Aug 8, 2025, 10:00 PM CET
Banco de Sabadell Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 12, 2025 | 3.37 | 3.39 | 3.37 | 3.39 | - | 1.43% | 600 |
| Aug 11, 2025 | 3.32 | 3.35 | 3.32 | 3.35 | - | 1.39% | 400 |
| Aug 8, 2025 | 3.26 | 3.30 | 3.26 | 3.30 | - | 1.88% | 14,900 |
| Aug 7, 2025 | 3.26 | 3.27 | 3.24 | 3.24 | - | 0.19% | 6,950 |
| Aug 6, 2025 | 3.15 | 3.23 | 3.15 | 3.23 | - | 1.28% | 1,650 |
| Aug 5, 2025 | 3.19 | 3.19 | 3.19 | 3.19 | - | 0.60% | 21,722 |
| Aug 4, 2025 | 3.17 | 3.18 | 3.17 | 3.17 | - | -1.86% | 21,722 |
| Aug 1, 2025 | 3.23 | 3.23 | 3.23 | 3.23 | - | -1.19% | 750 |
| Jul 31, 2025 | 3.17 | 3.27 | 3.17 | 3.27 | - | 4.07% | 1,000 |
| Jul 30, 2025 | 3.11 | 3.14 | 3.10 | 3.14 | - | 3.18% | 190 |
| Jul 29, 2025 | 3.05 | 3.05 | 3.05 | 3.05 | - | 1.60% | 14,000 |
| Jul 28, 2025 | 3.00 | 3.00 | 3.00 | 3.00 | - | 1.49% | - |
| Jul 25, 2025 | 2.95 | 2.95 | 2.95 | 2.95 | - | -0.54% | 14,000 |
| Jul 24, 2025 | 2.96 | 2.98 | 2.96 | 2.97 | - | 1.37% | 14,000 |
| Jul 23, 2025 | 2.93 | 2.93 | 2.93 | 2.93 | - | 2.34% | 500 |
| Jul 22, 2025 | 2.86 | 2.86 | 2.86 | 2.86 | - | -1.34% | 500 |
| Jul 21, 2025 | 2.88 | 2.90 | 2.88 | 2.90 | - | -0.34% | 500 |
| Jul 18, 2025 | 2.90 | 2.91 | 2.90 | 2.91 | - | 0.62% | 35 |
| Jul 17, 2025 | 2.89 | 2.89 | 2.89 | 2.89 | - | 2.26% | 2,629 |
| Jul 16, 2025 | 2.88 | 2.92 | 2.83 | 2.83 | - | -3.41% | 2,629 |
| Jul 15, 2025 | 2.96 | 2.96 | 2.93 | 2.93 | - | -1.48% | 300 |
| Jul 14, 2025 | 2.87 | 2.97 | 2.87 | 2.97 | - | 2.41% | 100 |
| Jul 11, 2025 | 2.99 | 2.99 | 2.90 | 2.90 | - | -4.28% | 2,700 |
| Jul 10, 2025 | 3.05 | 3.05 | 3.03 | 3.03 | - | 1.13% | 2,650 |
| Jul 9, 2025 | 3.00 | 3.00 | 3.00 | 3.00 | - | 0.03% | 200 |
| Jul 8, 2025 | 2.91 | 3.00 | 2.91 | 3.00 | - | 5.15% | 10,546 |
| Jul 7, 2025 | 2.85 | 2.85 | 2.85 | 2.85 | - | -0.28% | 4,500 |
| Jul 4, 2025 | 2.86 | 2.86 | 2.86 | 2.86 | - | 1.35% | 4,500 |
| Jul 3, 2025 | 2.82 | 2.82 | 2.82 | 2.82 | - | -0.91% | - |
| Jul 2, 2025 | 2.77 | 2.85 | 2.77 | 2.85 | - | 5.91% | 4,500 |
| Jul 1, 2025 | 2.69 | 2.69 | 2.69 | 2.69 | - | -0.81% | - |
| Jun 30, 2025 | 2.68 | 2.71 | 2.68 | 2.71 | - | 1.08% | 2,000 |
| Jun 27, 2025 | 2.66 | 2.69 | 2.66 | 2.68 | - | 1.32% | 350 |
| Jun 26, 2025 | 2.60 | 2.65 | 2.60 | 2.65 | - | -1.34% | 4,400 |
| Jun 25, 2025 | 2.68 | 2.68 | 2.68 | 2.68 | - | -0.92% | 240 |
| Jun 24, 2025 | 2.71 | 2.71 | 2.71 | 2.71 | - | 0.15% | 240 |
| Jun 23, 2025 | 2.72 | 2.72 | 2.70 | 2.70 | - | -3.05% | 240 |
| Jun 20, 2025 | 2.75 | 2.79 | 2.75 | 2.79 | - | 0.72% | 100 |
| Jun 19, 2025 | 2.78 | 2.78 | 2.77 | 2.77 | - | 0.22% | 500 |
| Jun 18, 2025 | 2.76 | 2.76 | 2.76 | 2.76 | - | -2.06% | 470 |
| Jun 17, 2025 | 2.82 | 2.82 | 2.82 | 2.82 | - | 2.14% | 2,000 |
| Jun 16, 2025 | 2.76 | 2.76 | 2.76 | 2.76 | - | -1.18% | - |
| Jun 13, 2025 | 2.80 | 2.80 | 2.80 | 2.80 | - | 0.07% | 2,000 |
| Jun 12, 2025 | 2.79 | 2.79 | 2.79 | 2.79 | - | -0.60% | 2,000 |
| Jun 11, 2025 | 2.78 | 2.81 | 2.78 | 2.81 | - | 0.21% | 2,000 |
| Jun 10, 2025 | 2.80 | 2.80 | 2.80 | 2.80 | - | 0.07% | 1,000 |
| Jun 9, 2025 | 2.80 | 2.80 | 2.80 | 2.80 | - | 0.90% | - |
| Jun 6, 2025 | 2.78 | 2.78 | 2.78 | 2.78 | - | 0.76% | 10 |
| Jun 5, 2025 | 2.76 | 2.76 | 2.76 | 2.76 | - | -0.43% | 287 |
| Jun 4, 2025 | 2.77 | 2.77 | 2.77 | 2.77 | - | -0.32% | 287 |