Banco de Sabadell, S.A. (FRA:BDSB)
Germany · Delayed Price · Currency is EUR 2.883
-0.117 (-3.90%)
Last updated: May 28, 2026, 11:26 AM CET
FRA:BDSB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 28, 2026 | 2.93 | 2.93 | 2.88 | 2.88 | - | -3.90% | - |
| May 27, 2026 | 3.05 | 3.05 | 2.92 | 3.00 | 3.00 | -3.56% | 3,200 |
| May 26, 2026 | 3.48 | 3.52 | 3.48 | 3.52 | 3.11 | 0.69% | 14,045 |
| May 25, 2026 | 3.47 | 3.50 | 3.47 | 3.50 | 3.09 | 3.16% | 12,000 |
| May 22, 2026 | 3.37 | 3.39 | 3.37 | 3.39 | 3.00 | 0.36% | 10,582 |
| May 21, 2026 | 3.33 | 3.40 | 3.33 | 3.38 | 2.98 | 3.88% | 11,000 |
| May 20, 2026 | 3.25 | 3.25 | 3.25 | 3.25 | 2.87 | 0.99% | - |
| May 19, 2026 | 3.22 | 3.22 | 3.22 | 3.22 | 2.84 | -0.03% | - |
| May 18, 2026 | 3.22 | 3.22 | 3.22 | 3.22 | 2.85 | -0.19% | - |
| May 15, 2026 | 3.23 | 3.23 | 3.23 | 3.23 | 2.85 | -3.04% | - |
| May 14, 2026 | 3.28 | 3.33 | 3.28 | 3.33 | 2.94 | 1.37% | 300 |
| May 13, 2026 | 3.28 | 3.28 | 3.28 | 3.28 | 2.90 | 0.83% | - |
| May 12, 2026 | 3.26 | 3.26 | 3.25 | 3.25 | 2.88 | -2.22% | 1,500 |
| May 11, 2026 | 3.34 | 3.34 | 3.33 | 3.33 | 2.94 | -1.45% | 37 |
| May 8, 2026 | 3.38 | 3.38 | 3.37 | 3.38 | 2.99 | -0.76% | 6,900 |
| May 7, 2026 | 3.38 | 3.45 | 3.38 | 3.40 | 3.01 | 1.76% | 6,200 |
| May 6, 2026 | 3.31 | 3.34 | 3.31 | 3.34 | 2.96 | 5.86% | 1,620 |
| May 5, 2026 | 3.16 | 3.16 | 3.16 | 3.16 | 2.79 | -5.25% | - |
| May 4, 2026 | 3.31 | 3.34 | 3.31 | 3.33 | 2.95 | 1.96% | 5,200 |
| Apr 30, 2026 | 3.23 | 3.27 | 3.23 | 3.27 | 2.89 | -0.67% | 12,888 |
| Apr 29, 2026 | 3.27 | 3.29 | 3.27 | 3.29 | 2.91 | 4.84% | 10,059 |
| Apr 28, 2026 | 3.14 | 3.14 | 3.14 | 3.14 | 2.78 | -1.26% | - |
| Apr 27, 2026 | 3.15 | 3.18 | 3.15 | 3.18 | 2.81 | 1.02% | 8,000 |
| Apr 24, 2026 | 3.15 | 3.15 | 3.15 | 3.15 | 2.78 | -1.84% | - |
| Apr 23, 2026 | 3.21 | 3.21 | 3.21 | 3.21 | 2.84 | -3.43% | - |
| Apr 22, 2026 | 3.32 | 3.32 | 3.32 | 3.32 | 2.94 | 0.30% | - |
| Apr 21, 2026 | 3.29 | 3.31 | 3.29 | 3.31 | 2.93 | -0.18% | 5 |
| Apr 20, 2026 | 3.28 | 3.32 | 3.28 | 3.32 | 2.93 | 2.19% | 5 |
| Apr 17, 2026 | 3.25 | 3.25 | 3.25 | 3.25 | 2.87 | -1.61% | - |
| Apr 16, 2026 | 3.30 | 3.30 | 3.30 | 3.30 | 2.92 | -0.66% | - |
| Apr 15, 2026 | 3.30 | 3.32 | 3.30 | 3.32 | 2.94 | -0.36% | 30 |
| Apr 14, 2026 | 3.24 | 3.33 | 3.24 | 3.33 | 2.95 | 2.59% | 30 |
| Apr 13, 2026 | 3.25 | 3.28 | 3.23 | 3.25 | 2.87 | 1.66% | 220 |
| Apr 10, 2026 | 3.20 | 3.20 | 3.20 | 3.20 | 2.83 | -1.30% | - |
| Apr 9, 2026 | 3.18 | 3.24 | 3.18 | 3.24 | 2.86 | 2.70% | 19 |
| Apr 8, 2026 | 3.15 | 3.15 | 3.15 | 3.15 | 2.79 | 3.85% | - |
| Apr 7, 2026 | 3.04 | 3.04 | 3.04 | 3.04 | 2.68 | -1.14% | - |
| Apr 2, 2026 | 3.05 | 3.07 | 3.05 | 3.07 | 2.71 | -2.79% | 109 |
| Apr 1, 2026 | 3.07 | 3.16 | 3.07 | 3.16 | 2.79 | 3.00% | 750 |
| Mar 31, 2026 | 3.02 | 3.07 | 3.02 | 3.07 | 2.71 | 1.72% | 700 |
| Mar 30, 2026 | 3.07 | 3.07 | 3.02 | 3.02 | 2.67 | -0.23% | 55 |
| Mar 27, 2026 | 3.03 | 3.03 | 3.02 | 3.02 | 2.67 | -1.85% | 5 |
| Mar 26, 2026 | 3.08 | 3.08 | 3.08 | 3.08 | 2.72 | -1.00% | - |
| Mar 25, 2026 | 3.05 | 3.11 | 3.05 | 3.11 | 2.75 | 3.05% | 21,233 |
| Mar 24, 2026 | 3.02 | 3.02 | 3.01 | 3.02 | 2.67 | 4.03% | 15 |
| Mar 23, 2026 | 2.88 | 2.94 | 2.88 | 2.90 | 2.56 | -3.07% | 8,500 |
| Mar 20, 2026 | 3.00 | 3.04 | 2.99 | 2.99 | 2.65 | -0.17% | 750 |
| Mar 19, 2026 | 3.00 | 3.02 | 3.00 | 3.00 | 2.65 | -2.63% | 656 |
| Mar 18, 2026 | 3.05 | 3.08 | 3.05 | 3.08 | 2.72 | 1.62% | 6 |
| Mar 17, 2026 | 3.01 | 3.03 | 3.01 | 3.03 | 2.68 | -0.16% | 1,000 |