Banco de Sabadell, S.A. (FRA:BDSB)
Germany · Delayed Price · Currency is EUR 3.294
+0.121 (3.81%)
At close: Jan 30, 2026
Banco de Sabadell Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 30, 2026 | 3.17 | 3.29 | 3.17 | 3.29 | 3.29 | 3.81% | 2,701 |
| Jan 29, 2026 | 3.20 | 3.21 | 3.17 | 3.17 | 3.17 | -1.95% | 90,839 |
| Jan 28, 2026 | 3.28 | 3.33 | 3.24 | 3.24 | 3.24 | -1.91% | 17,327 |
| Jan 27, 2026 | 3.21 | 3.30 | 3.21 | 3.30 | 3.30 | 2.14% | 1,000 |
| Jan 26, 2026 | 3.20 | 3.23 | 3.20 | 3.23 | 3.23 | 1.35% | 700 |
| Jan 23, 2026 | 3.21 | 3.24 | 3.19 | 3.19 | 3.19 | -1.82% | 23,134 |
| Jan 22, 2026 | 3.25 | 3.25 | 3.25 | 3.25 | 3.25 | -1.37% | 200 |
| Jan 21, 2026 | 3.18 | 3.30 | 3.14 | 3.29 | 3.29 | 6.92% | 16,500 |
| Jan 20, 2026 | 3.19 | 3.19 | 3.08 | 3.08 | 3.08 | -4.11% | 5,680 |
| Jan 19, 2026 | 3.22 | 3.22 | 3.18 | 3.21 | 3.21 | -0.59% | 10,600 |
| Jan 16, 2026 | 3.24 | 3.25 | 3.23 | 3.23 | 3.23 | -1.31% | 26,750 |
| Jan 15, 2026 | 3.28 | 3.33 | 3.27 | 3.27 | 3.27 | -1.30% | 17,540 |
| Jan 14, 2026 | 3.31 | 3.32 | 3.30 | 3.32 | 3.32 | -0.96% | 5,500 |
| Jan 13, 2026 | 3.33 | 3.39 | 3.33 | 3.35 | 3.35 | -0.42% | 42,975 |
| Jan 12, 2026 | 3.34 | 3.36 | 3.30 | 3.36 | 3.36 | 1.91% | 48,339 |
| Jan 9, 2026 | 3.36 | 3.38 | 3.27 | 3.30 | 3.30 | -1.43% | 21,978 |
| Jan 8, 2026 | 3.39 | 3.39 | 3.29 | 3.35 | 3.35 | -2.73% | 34,500 |
| Jan 7, 2026 | 3.42 | 3.44 | 3.36 | 3.44 | 3.44 | 0.76% | 6,150 |
| Jan 6, 2026 | 3.44 | 3.44 | 3.41 | 3.41 | 3.41 | 0.03% | 5,100 |
| Jan 5, 2026 | 3.40 | 3.46 | 3.40 | 3.41 | 3.41 | -0.64% | 2,600 |
| Jan 2, 2026 | 3.35 | 3.44 | 3.35 | 3.44 | 3.44 | 3.75% | 7,000 |
| Dec 30, 2025 | 3.31 | 3.31 | 3.31 | 3.31 | 3.31 | -0.90% | - |
| Dec 29, 2025 | 3.37 | 3.37 | 3.34 | 3.34 | 3.34 | 1.18% | 4,262 |
| Dec 23, 2025 | 3.28 | 3.32 | 3.28 | 3.30 | 3.30 | -2.10% | 3,009 |
| Dec 22, 2025 | 3.40 | 3.41 | 3.37 | 3.37 | 3.32 | 0.93% | 16,077 |
| Dec 19, 2025 | 3.34 | 3.34 | 3.34 | 3.34 | 3.29 | 0.24% | - |
| Dec 18, 2025 | 3.33 | 3.33 | 3.33 | 3.33 | 3.28 | -0.18% | - |
| Dec 17, 2025 | 3.34 | 3.34 | 3.34 | 3.34 | 3.28 | -0.74% | - |
| Dec 16, 2025 | 3.32 | 3.38 | 3.32 | 3.37 | 3.31 | 0.42% | 3,004 |
| Dec 15, 2025 | 3.26 | 3.35 | 3.26 | 3.35 | 3.29 | 1.36% | 6,400 |
| Dec 12, 2025 | 3.31 | 3.31 | 3.31 | 3.31 | 3.25 | 1.32% | - |
| Dec 11, 2025 | 3.26 | 3.26 | 3.26 | 3.26 | 3.21 | -1.06% | - |
| Dec 10, 2025 | 3.30 | 3.30 | 3.30 | 3.30 | 3.24 | 1.51% | - |
| Dec 9, 2025 | 3.25 | 3.25 | 3.25 | 3.25 | 3.19 | -0.31% | - |
| Dec 8, 2025 | 3.26 | 3.26 | 3.26 | 3.26 | 3.20 | -1.30% | 100 |
| Dec 5, 2025 | 3.26 | 3.33 | 3.26 | 3.30 | 3.25 | 3.25% | 3,200 |
| Dec 4, 2025 | 3.20 | 3.20 | 3.20 | 3.20 | 3.14 | 1.20% | - |
| Dec 3, 2025 | 3.16 | 3.16 | 3.16 | 3.16 | 3.11 | -1.50% | - |
| Dec 2, 2025 | 3.15 | 3.21 | 3.15 | 3.21 | 3.15 | 0.75% | 4,015 |
| Dec 1, 2025 | 3.13 | 3.18 | 3.13 | 3.18 | 3.13 | 1.08% | 4 |
| Nov 28, 2025 | 3.15 | 3.15 | 3.15 | 3.15 | 3.10 | -0.63% | 400 |
| Nov 27, 2025 | 3.15 | 3.17 | 3.15 | 3.17 | 3.12 | 0.09% | 700 |
| Nov 26, 2025 | 3.11 | 3.17 | 3.11 | 3.17 | 3.11 | 1.87% | 1,500 |
| Nov 25, 2025 | 3.11 | 3.11 | 3.11 | 3.11 | 3.06 | -0.38% | - |
| Nov 24, 2025 | 3.07 | 3.16 | 3.07 | 3.12 | 3.07 | 1.20% | 1,175 |
| Nov 21, 2025 | 3.07 | 3.08 | 3.07 | 3.08 | 3.03 | -0.71% | 3,000 |
| Nov 20, 2025 | 3.11 | 3.11 | 3.11 | 3.11 | 3.05 | -0.32% | - |
| Nov 19, 2025 | 3.07 | 3.12 | 3.07 | 3.12 | 3.06 | 1.83% | 150 |
| Nov 18, 2025 | 3.06 | 3.06 | 3.06 | 3.06 | 3.01 | -3.77% | - |
| Nov 17, 2025 | 3.18 | 3.18 | 3.18 | 3.18 | 3.13 | 1.60% | - |