Banco de Sabadell, S.A. (FRA:BDSB)
Germany · Delayed Price · Currency is EUR 3.646
-0.035 (-0.95%)
Last updated: Aug 26, 2026, 12:21 PM CET
FRA:BDSB Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 25, 2026 | 3.71 | 3.71 | 3.68 | 3.68 | 3.68 | -0.35% | 4,000 |
| Aug 24, 2026 | 3.62 | 3.69 | 3.62 | 3.69 | 3.69 | 0.65% | 23,500 |
| Aug 21, 2026 | 3.61 | 3.67 | 3.61 | 3.67 | 3.67 | 0.77% | 580 |
| Aug 20, 2026 | 3.56 | 3.64 | 3.56 | 3.64 | 3.64 | 1.14% | 1,000 |
| Aug 19, 2026 | 3.62 | 3.62 | 3.60 | 3.60 | 3.60 | -2.15% | 2,000 |
| Aug 18, 2026 | 3.62 | 3.68 | 3.62 | 3.68 | 3.68 | 1.07% | 13,000 |
| Aug 17, 2026 | 3.64 | 3.64 | 3.64 | 3.64 | 3.64 | 2.22% | 59 |
| Aug 14, 2026 | 3.56 | 3.56 | 3.56 | 3.56 | 3.56 | -0.86% | 2,500 |
| Aug 13, 2026 | 3.51 | 3.59 | 3.51 | 3.59 | 3.59 | 2.54% | 2,500 |
| Aug 12, 2026 | 3.49 | 3.50 | 3.49 | 3.50 | 3.50 | 0.11% | 1,500 |
| Aug 11, 2026 | 3.45 | 3.50 | 3.45 | 3.50 | 3.50 | 2.22% | 1,000 |
| Aug 10, 2026 | 3.42 | 3.42 | 3.42 | 3.42 | 3.42 | -0.17% | - |
| Aug 7, 2026 | 3.41 | 3.43 | 3.41 | 3.43 | 3.43 | -0.29% | 1,000 |
| Aug 6, 2026 | 3.37 | 3.45 | 3.37 | 3.44 | 3.44 | 2.56% | 1,500 |
| Aug 5, 2026 | 3.35 | 3.35 | 3.35 | 3.35 | 3.35 | 0.30% | - |
| Aug 4, 2026 | 3.34 | 3.34 | 3.34 | 3.34 | 3.34 | -0.21% | - |
| Aug 3, 2026 | 3.31 | 3.35 | 3.31 | 3.35 | 3.35 | 1.76% | 125 |
| Jul 31, 2026 | 3.29 | 3.29 | 3.29 | 3.29 | 3.29 | -0.24% | - |
| Jul 30, 2026 | 3.20 | 3.30 | 3.20 | 3.30 | 3.30 | 1.73% | 300 |
| Jul 29, 2026 | 3.29 | 3.29 | 3.25 | 3.25 | 3.25 | -3.34% | 1,215 |
| Jul 28, 2026 | 3.38 | 3.38 | 3.36 | 3.36 | 3.36 | -1.35% | 1,500 |
| Jul 27, 2026 | 3.35 | 3.40 | 3.35 | 3.40 | 3.40 | 1.10% | 100 |
| Jul 24, 2026 | 3.17 | 3.37 | 3.17 | 3.37 | 3.37 | 3.03% | 11,590 |
| Jul 23, 2026 | 3.27 | 3.27 | 3.27 | 3.27 | 3.27 | -1.33% | - |
| Jul 22, 2026 | 3.22 | 3.31 | 3.22 | 3.31 | 3.31 | 3.83% | 19,900 |
| Jul 21, 2026 | 3.19 | 3.19 | 3.19 | 3.19 | 3.19 | 0.89% | - |
| Jul 20, 2026 | 3.16 | 3.16 | 3.16 | 3.16 | 3.16 | -0.60% | - |
| Jul 17, 2026 | 3.19 | 3.20 | 3.18 | 3.18 | 3.18 | 0.41% | 4,000 |
| Jul 16, 2026 | 3.17 | 3.17 | 3.17 | 3.17 | 3.17 | 0.09% | - |
| Jul 15, 2026 | 3.16 | 3.16 | 3.16 | 3.16 | 3.16 | -0.44% | - |
| Jul 14, 2026 | 3.18 | 3.18 | 3.18 | 3.18 | 3.18 | -1.30% | - |
| Jul 13, 2026 | 3.17 | 3.22 | 3.17 | 3.22 | 3.22 | 1.90% | 1,085 |
| Jul 10, 2026 | 3.16 | 3.16 | 3.16 | 3.16 | 3.16 | -0.57% | - |
| Jul 9, 2026 | 3.13 | 3.18 | 3.13 | 3.18 | 3.18 | -0.03% | 10 |
| Jul 8, 2026 | 3.18 | 3.18 | 3.18 | 3.18 | 3.18 | -2.03% | - |
| Jul 7, 2026 | 3.19 | 3.25 | 3.19 | 3.25 | 3.25 | 1.41% | 200 |
| Jul 6, 2026 | 3.14 | 3.20 | 3.14 | 3.20 | 3.20 | 0.53% | 10,100 |
| Jul 3, 2026 | 3.12 | 3.18 | 3.12 | 3.18 | 3.18 | 0.63% | 17,850 |
| Jul 2, 2026 | 3.09 | 3.16 | 3.09 | 3.16 | 3.16 | 2.03% | 900 |
| Jul 1, 2026 | 3.06 | 3.10 | 3.06 | 3.10 | 3.10 | 1.31% | 400 |
| Jun 30, 2026 | 3.06 | 3.06 | 3.06 | 3.06 | 3.06 | 0.16% | - |
| Jun 29, 2026 | 3.06 | 3.06 | 3.06 | 3.06 | 3.06 | -1.67% | - |
| Jun 26, 2026 | 3.07 | 3.11 | 3.07 | 3.11 | 3.11 | 1.17% | 5,000 |
| Jun 25, 2026 | 3.07 | 3.07 | 3.07 | 3.07 | 3.07 | -2.29% | - |
| Jun 24, 2026 | 3.14 | 3.14 | 3.14 | 3.14 | 3.14 | -0.35% | 1,000 |
| Jun 23, 2026 | 3.15 | 3.15 | 3.15 | 3.15 | 3.15 | 0.90% | - |
| Jun 22, 2026 | 3.13 | 3.13 | 3.13 | 3.13 | 3.13 | 0.94% | - |
| Jun 19, 2026 | 3.10 | 3.10 | 3.10 | 3.10 | 3.10 | -0.35% | - |
| Jun 18, 2026 | 3.11 | 3.11 | 3.11 | 3.11 | 3.11 | 2.51% | - |
| Jun 17, 2026 | 3.03 | 3.03 | 3.03 | 3.03 | 3.03 | 1.40% | - |