Banco de Sabadell, S.A. (FRA:BDSB)
Germany · Delayed Price · Currency is EUR 3.329
+0.005 (0.15%)
At close: Sep 30, 2025
Banco de Sabadell Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 30, 2025 | 3.28 | 3.28 | 3.28 | 3.28 | - | -1.44% | - |
| Sep 29, 2025 | 3.32 | 3.32 | 3.32 | 3.32 | 3.32 | 0.12% | 460 |
| 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% | 300 |
| Sep 24, 2025 | 3.25 | 3.30 | 3.25 | 3.30 | 3.30 | 3.26% | 500 |
| 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 |
| Aug 14, 2025 | 3.44 | 3.44 | 3.43 | 3.43 | 3.36 | 0.50% | 15,082 |
| Aug 13, 2025 | 3.39 | 3.41 | 3.39 | 3.41 | 3.34 | 0.59% | 714 |
| Aug 12, 2025 | 3.37 | 3.39 | 3.37 | 3.39 | 3.32 | 1.43% | 16,808 |
| Aug 11, 2025 | 3.32 | 3.35 | 3.32 | 3.35 | 3.28 | 1.39% | 28,022 |
| Aug 8, 2025 | 3.26 | 3.30 | 3.26 | 3.30 | 3.23 | 1.88% | 18,066 |
| Aug 7, 2025 | 3.26 | 3.27 | 3.24 | 3.24 | 3.17 | 0.19% | 8,372 |
| Aug 6, 2025 | 3.15 | 3.23 | 3.15 | 3.23 | 3.17 | 1.28% | 5,800 |
| Aug 5, 2025 | 3.19 | 3.19 | 3.19 | 3.19 | 3.13 | 0.60% | 901 |
| Aug 4, 2025 | 3.17 | 3.18 | 3.17 | 3.17 | 3.11 | -1.86% | 38,439 |
| Aug 1, 2025 | 3.23 | 3.23 | 3.23 | 3.23 | 3.17 | -1.19% | - |
| Jul 31, 2025 | 3.17 | 3.27 | 3.17 | 3.27 | 3.20 | 4.07% | 27,305 |
| Jul 30, 2025 | 3.11 | 3.14 | 3.10 | 3.14 | 3.08 | 3.18% | 7,907 |
| Jul 29, 2025 | 3.05 | 3.05 | 3.05 | 3.05 | 2.98 | 1.60% | 3,150 |
| Jul 28, 2025 | 3.00 | 3.00 | 3.00 | 3.00 | 2.94 | 1.49% | 787 |
| Jul 25, 2025 | 2.95 | 2.95 | 2.95 | 2.95 | 2.89 | -0.54% | 5,000 |
| Jul 24, 2025 | 2.96 | 2.98 | 2.96 | 2.97 | 2.91 | 1.37% | 14,260 |
| Jul 23, 2025 | 2.93 | 2.93 | 2.93 | 2.93 | 2.87 | 2.34% | 3,939 |