Banco de Sabadell, S.A. (FRA:BDSB)
Germany · Delayed Price · Currency is EUR 3.679
+0.008 (0.22%)
At close: Sep 18, 2026
FRA:BDSB Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |