Banco de Sabadell, S.A. (FRA:BDSB)
Germany · Delayed Price · Currency is EUR 3.022
-0.057 (-1.85%)
At close: Mar 27, 2026
FRA:BDSB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 3.03 | 3.03 | 3.02 | 3.02 | 3.02 | -1.85% | 5 |
| Mar 26, 2026 | 3.08 | 3.08 | 3.08 | 3.08 | 3.08 | -1.00% | - |
| Mar 25, 2026 | 3.05 | 3.11 | 3.05 | 3.11 | 3.11 | 3.05% | 21,233 |
| Mar 24, 2026 | 3.02 | 3.02 | 3.01 | 3.02 | 3.02 | 4.03% | 15 |
| Mar 23, 2026 | 2.88 | 2.94 | 2.88 | 2.90 | 2.90 | -3.07% | 8,500 |
| Mar 20, 2026 | 3.00 | 3.04 | 2.99 | 2.99 | 2.99 | -0.17% | 750 |
| Mar 19, 2026 | 3.00 | 3.02 | 3.00 | 3.00 | 3.00 | -2.63% | 656 |
| Mar 18, 2026 | 3.05 | 3.08 | 3.05 | 3.08 | 3.08 | 1.62% | 6 |
| Mar 17, 2026 | 3.01 | 3.03 | 3.01 | 3.03 | 3.03 | -0.16% | 1,000 |
| Mar 16, 2026 | 3.01 | 3.04 | 3.01 | 3.04 | 3.04 | 0.20% | 1,500 |
| Mar 13, 2026 | 3.03 | 3.03 | 3.03 | 3.03 | 3.03 | 0.50% | 4,000 |
| Mar 12, 2026 | 3.15 | 3.15 | 3.01 | 3.01 | 3.01 | -6.34% | 4,131 |
| Mar 11, 2026 | 3.11 | 3.22 | 3.11 | 3.22 | 3.22 | 4.55% | 1 |
| Mar 10, 2026 | 3.08 | 3.08 | 3.08 | 3.08 | 3.08 | 1.08% | - |
| Mar 9, 2026 | 2.94 | 3.05 | 2.86 | 3.05 | 3.05 | 3.22% | 4,417 |
| Mar 6, 2026 | 3.02 | 3.07 | 2.95 | 2.95 | 2.95 | -4.28% | 4,507 |
| Mar 5, 2026 | 3.08 | 3.08 | 3.08 | 3.08 | 3.08 | 0.52% | 800 |
| Mar 4, 2026 | 2.99 | 3.07 | 2.99 | 3.07 | 3.07 | 2.20% | 1,640 |
| Mar 3, 2026 | 3.10 | 3.10 | 3.00 | 3.00 | 3.00 | -3.91% | 2,802 |
| Mar 2, 2026 | 3.20 | 3.20 | 3.09 | 3.12 | 3.12 | -3.76% | 11,800 |
| Feb 27, 2026 | 3.26 | 3.26 | 3.23 | 3.24 | 3.24 | -1.70% | 10,650 |
| Feb 26, 2026 | 3.29 | 3.30 | 3.27 | 3.30 | 3.30 | 0.15% | 948 |
| Feb 25, 2026 | 3.22 | 3.30 | 3.22 | 3.30 | 3.30 | 1.45% | 5,157 |
| Feb 24, 2026 | 3.33 | 3.33 | 3.25 | 3.25 | 3.25 | -3.39% | 8,310 |
| Feb 23, 2026 | 3.29 | 3.37 | 3.29 | 3.36 | 3.36 | 3.45% | 3,572 |
| 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 |