Banco de Sabadell, S.A. (FRA:BDSB)
Germany · Delayed Price · Currency is EUR 3.377
-0.043 (-1.26%)
At close: Oct 23, 2026
FRA:BDSB Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 3.38 | 3.38 | 3.38 | 3.38 | 3.38 | -1.26% | - |
| Oct 22, 2026 | 3.49 | 3.49 | 3.42 | 3.42 | 3.42 | -3.96% | 800 |
| Oct 21, 2026 | 3.52 | 3.56 | 3.52 | 3.56 | 3.56 | 1.71% | 192 |
| Oct 20, 2026 | 3.50 | 3.50 | 3.50 | 3.50 | 3.50 | -2.86% | - |
| Oct 19, 2026 | 3.60 | 3.60 | 3.60 | 3.60 | 3.60 | 1.52% | - |
| Oct 16, 2026 | 3.55 | 3.55 | 3.55 | 3.55 | 3.55 | -0.87% | - |
| Oct 15, 2026 | 3.58 | 3.58 | 3.58 | 3.58 | 3.58 | -0.42% | - |
| Oct 14, 2026 | 3.57 | 3.60 | 3.57 | 3.60 | 3.60 | - | 45 |
| Oct 13, 2026 | 3.51 | 3.60 | 3.51 | 3.60 | 3.60 | 2.80% | 1,700 |
| Oct 12, 2026 | 3.50 | 3.50 | 3.50 | 3.50 | 3.50 | -0.71% | - |
| Oct 9, 2026 | 3.52 | 3.52 | 3.52 | 3.52 | 3.52 | -0.98% | - |
| Oct 8, 2026 | 3.56 | 3.56 | 3.56 | 3.56 | 3.56 | -1.30% | - |
| Oct 7, 2026 | 3.61 | 3.61 | 3.61 | 3.61 | 3.61 | -0.03% | - |
| Oct 6, 2026 | 3.56 | 3.61 | 3.56 | 3.61 | 3.61 | 2.56% | 1,500 |
| Oct 5, 2026 | 3.45 | 3.52 | 3.45 | 3.52 | 3.52 | 0.86% | 5 |
| Oct 2, 2026 | 3.49 | 3.49 | 3.49 | 3.49 | 3.49 | -1.97% | - |
| Oct 1, 2026 | 3.62 | 3.62 | 3.56 | 3.56 | 3.56 | -2.95% | 888 |
| Sep 30, 2026 | 3.65 | 3.66 | 3.65 | 3.66 | 3.66 | -1.37% | 5 |
| Sep 29, 2026 | 3.67 | 3.72 | 3.67 | 3.72 | 3.72 | 0.03% | 1 |
| Sep 28, 2026 | 3.71 | 3.71 | 3.71 | 3.71 | 3.71 | -0.21% | - |
| Sep 25, 2026 | 3.70 | 3.72 | 3.70 | 3.72 | 3.72 | -0.03% | 1,500 |
| Sep 24, 2026 | 3.72 | 3.72 | 3.72 | 3.72 | 3.72 | 1.17% | - |
| Sep 23, 2026 | 3.68 | 3.68 | 3.68 | 3.68 | 3.68 | -0.11% | 500 |
| Sep 22, 2026 | 3.68 | 3.68 | 3.68 | 3.68 | 3.68 | 0.22% | - |
| Sep 21, 2026 | 3.68 | 3.68 | 3.68 | 3.68 | 3.68 | -0.08% | - |
| Sep 18, 2026 | 3.68 | 3.68 | 3.68 | 3.68 | 3.68 | 0.22% | - |
| Sep 17, 2026 | 3.67 | 3.67 | 3.67 | 3.67 | 3.67 | -0.78% | - |
| Sep 16, 2026 | 3.68 | 3.70 | 3.68 | 3.70 | 3.70 | -0.11% | 3,000 |
| Sep 15, 2026 | 3.67 | 3.70 | 3.67 | 3.70 | 3.70 | - | 500 |
| Sep 14, 2026 | 3.70 | 3.70 | 3.70 | 3.70 | 3.70 | -0.03% | - |
| Sep 11, 2026 | 3.63 | 3.71 | 3.63 | 3.71 | 3.71 | 1.87% | 10,200 |
| Sep 10, 2026 | 3.64 | 3.64 | 3.64 | 3.64 | 3.64 | -0.52% | - |
| Sep 9, 2026 | 3.66 | 3.66 | 3.66 | 3.66 | 3.66 | -1.30% | - |
| Sep 8, 2026 | 3.70 | 3.70 | 3.70 | 3.70 | 3.70 | -0.78% | - |
| Sep 7, 2026 | 3.69 | 3.74 | 3.69 | 3.73 | 3.73 | 1.91% | 8,489 |
| Sep 4, 2026 | 3.66 | 3.66 | 3.66 | 3.66 | 3.66 | 1.64% | - |
| Sep 3, 2026 | 3.60 | 3.60 | 3.60 | 3.60 | 3.60 | 0.87% | - |
| Sep 2, 2026 | 3.57 | 3.57 | 3.57 | 3.57 | 3.57 | -1.43% | - |
| Sep 1, 2026 | 3.60 | 3.63 | 3.60 | 3.63 | 3.63 | -0.28% | 800 |
| Aug 31, 2026 | 3.60 | 3.64 | 3.60 | 3.64 | 3.64 | 1.56% | 3,000 |
| Aug 28, 2026 | 3.58 | 3.58 | 3.58 | 3.58 | 3.58 | -1.19% | - |
| Aug 27, 2026 | 3.62 | 3.62 | 3.62 | 3.62 | 3.62 | -0.66% | - |
| Aug 26, 2026 | 3.68 | 3.68 | 3.65 | 3.65 | 3.65 | -0.95% | 500 |
| 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 |