Banco de Sabadell, S.A. (FRA:BDSB)
Germany · Delayed Price · Currency is EUR 3.126
+0.029 (0.94%)
At close: Jun 22, 2026
FRA:BDSB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 19, 2026 | 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% | - |
| Jun 16, 2026 | 2.99 | 2.99 | 2.99 | 2.99 | 2.99 | -0.13% | - |
| Jun 15, 2026 | 2.99 | 2.99 | 2.99 | 2.99 | 2.99 | 0.40% | - |
| Jun 12, 2026 | 2.83 | 2.98 | 2.83 | 2.98 | 2.98 | 5.63% | 11,000 |
| Jun 11, 2026 | 2.82 | 2.82 | 2.82 | 2.82 | 2.82 | 0.89% | - |
| Jun 10, 2026 | 2.80 | 2.80 | 2.80 | 2.80 | 2.80 | -2.51% | - |
| Jun 9, 2026 | 2.83 | 2.87 | 2.83 | 2.87 | 2.87 | -0.66% | 3,900 |
| Jun 8, 2026 | 2.83 | 2.89 | 2.83 | 2.89 | 2.89 | 2.19% | 508 |
| Jun 5, 2026 | 2.83 | 2.83 | 2.83 | 2.83 | 2.83 | 1.40% | - |
| Jun 4, 2026 | 2.79 | 2.79 | 2.79 | 2.79 | 2.79 | -0.11% | 2,701 |
| Jun 3, 2026 | 2.80 | 2.81 | 2.79 | 2.79 | 2.79 | -1.10% | 2,701 |
| Jun 2, 2026 | 2.81 | 2.87 | 2.81 | 2.82 | 2.82 | -0.28% | 630 |
| Jun 1, 2026 | 2.98 | 2.98 | 2.83 | 2.83 | 2.83 | -2.08% | 10,454 |
| May 29, 2026 | 2.86 | 2.91 | 2.86 | 2.89 | 2.89 | 0.24% | 9,601 |
| May 28, 2026 | 2.93 | 2.93 | 2.88 | 2.88 | 2.88 | -3.90% | 3,000 |
| 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% | - |