Banco de Sabadell, S.A. (FRA:BDSB)
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
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2025 | 3.11 | 3.13 | 3.10 | 3.12 | 3.12 | 0.32% | 33 |
| Oct 22, 2025 | 3.11 | 3.11 | 3.11 | 3.11 | 3.11 | -1.62% | 5,237 |
| Oct 21, 2025 | 3.13 | 3.16 | 3.13 | 3.16 | 3.16 | -0.38% | 5,237 |
| Oct 20, 2025 | 3.01 | 3.17 | 3.01 | 3.17 | 3.17 | 5.18% | 350 |
| Oct 17, 2025 | 3.02 | 3.02 | 2.93 | 3.01 | 3.01 | -6.14% | 1,980 |
| Oct 16, 2025 | 3.22 | 3.22 | 3.21 | 3.21 | 3.21 | -1.23% | 3 |
| Oct 15, 2025 | 3.21 | 3.27 | 3.21 | 3.25 | 3.25 | 0.90% | 8,975 |
| Oct 14, 2025 | 3.18 | 3.22 | 3.18 | 3.22 | 3.22 | 2.35% | 2,000 |
| Oct 13, 2025 | 3.15 | 3.15 | 3.15 | 3.15 | 3.15 | 1.61% | 2,207 |
| Oct 10, 2025 | 3.23 | 3.23 | 3.10 | 3.10 | 3.10 | -5.44% | 2,207 |
| Oct 9, 2025 | 3.33 | 3.33 | 3.27 | 3.28 | 3.28 | -0.40% | 750 |
| Oct 8, 2025 | 3.26 | 3.29 | 3.26 | 3.29 | 3.29 | -0.63% | 5 |
| Oct 7, 2025 | 3.27 | 3.31 | 3.27 | 3.31 | 3.31 | -0.51% | 10 |
| Oct 6, 2025 | 3.33 | 3.33 | 3.33 | 3.33 | 3.33 | 0.88% | 5,665 |
| Oct 3, 2025 | 3.30 | 3.30 | 3.30 | 3.30 | 3.30 | -0.60% | 5,665 |
| Oct 2, 2025 | 3.31 | 3.34 | 3.30 | 3.32 | 3.32 | 0.27% | 5,665 |
| Oct 1, 2025 | 3.31 | 3.31 | 3.31 | 3.31 | 3.31 | -0.63% | - |
| Sep 30, 2025 | 3.28 | 3.33 | 3.28 | 3.33 | 3.33 | 0.15% | 95 |
| Sep 29, 2025 | 3.32 | 3.32 | 3.32 | 3.32 | 3.32 | 0.12% | 4,965 |
| Sep 26, 2025 | 3.26 | 3.32 | 3.26 | 3.32 | 3.32 | 0.61% | 460 |
| Sep 25, 2025 | 3.30 | 3.30 | 3.30 | 3.30 | 3.30 | 0.15% | 1,100 |
| Sep 24, 2025 | 3.25 | 3.30 | 3.25 | 3.30 | 3.30 | 3.26% | 2,280 |
| Sep 23, 2025 | 3.19 | 3.19 | 3.19 | 3.19 | 3.19 | - | 4,890 |
| Sep 22, 2025 | 3.45 | 3.47 | 3.19 | 3.19 | 3.19 | -0.62% | 4,890 |
| Sep 19, 2025 | 3.21 | 3.21 | 3.21 | 3.21 | 3.21 | -0.06% | 966 |
| Sep 18, 2025 | 3.19 | 3.23 | 3.19 | 3.21 | 3.21 | -1.29% | 966 |
| Sep 17, 2025 | 3.26 | 3.26 | 3.26 | 3.26 | 3.26 | -2.43% | 6,100 |
| Sep 16, 2025 | 3.34 | 3.34 | 3.34 | 3.34 | 3.34 | -0.71% | 6,100 |
| Sep 15, 2025 | 3.36 | 3.36 | 3.36 | 3.36 | 3.36 | -0.80% | 6,100 |
| Sep 12, 2025 | 3.20 | 3.39 | 3.20 | 3.39 | 3.39 | 0.77% | 6,100 |
| Sep 11, 2025 | 3.35 | 3.36 | 3.35 | 3.36 | 3.36 | 1.45% | 2,110 |
| Sep 10, 2025 | 3.31 | 3.31 | 3.31 | 3.31 | 3.31 | 1.81% | 3,925 |
| Sep 9, 2025 | 3.25 | 3.25 | 3.25 | 3.25 | 3.25 | 0.65% | 3,925 |
| Sep 8, 2025 | 3.23 | 3.23 | 3.23 | 3.23 | 3.23 | -0.92% | 3,925 |
| Sep 5, 2025 | 3.24 | 3.26 | 3.24 | 3.26 | 3.26 | 1.24% | 3,925 |
| Sep 4, 2025 | 3.19 | 3.22 | 3.19 | 3.22 | 3.22 | 0.72% | 3,000 |
| Sep 3, 2025 | 3.19 | 3.20 | 3.17 | 3.20 | 3.20 | -0.74% | 2,557 |
| Sep 2, 2025 | 3.26 | 3.27 | 3.22 | 3.22 | 3.22 | -2.15% | 1,398 |
| Sep 1, 2025 | 3.30 | 3.30 | 3.30 | 3.30 | 3.30 | 1.10% | 2 |
| Aug 29, 2025 | 3.26 | 3.26 | 3.26 | 3.26 | 3.26 | -1.87% | 11,870 |
| Aug 28, 2025 | 3.26 | 3.32 | 3.26 | 3.32 | 3.32 | -1.07% | 3,000 |
| Aug 27, 2025 | 3.35 | 3.36 | 3.35 | 3.36 | 3.36 | -0.86% | 1,500 |
| Aug 26, 2025 | 3.41 | 3.41 | 3.36 | 3.39 | 3.32 | -1.43% | 3,482 |
| Aug 25, 2025 | 3.41 | 3.44 | 3.41 | 3.44 | 3.36 | -0.20% | 4,689 |
| Aug 22, 2025 | 3.41 | 3.44 | 3.41 | 3.44 | 3.37 | 1.24% | 1,889 |
| Aug 21, 2025 | 3.40 | 3.40 | 3.40 | 3.40 | 3.33 | -0.53% | 39,421 |
| Aug 20, 2025 | 3.43 | 3.43 | 3.42 | 3.42 | 3.35 | -0.98% | 5,665 |
| Aug 19, 2025 | 3.42 | 3.45 | 3.42 | 3.45 | 3.38 | 0.91% | 9,867 |
| Aug 18, 2025 | 3.44 | 3.44 | 3.42 | 3.42 | 3.35 | -1.07% | 9,650 |
| Aug 15, 2025 | 3.46 | 3.46 | 3.46 | 3.46 | 3.39 | 0.82% | 11,000 |