Banco de Sabadell, S.A. (FRA:BDSB)
Germany · Delayed Price · Currency is EUR 3.180
+0.013 (0.41%)
At close: Jul 17, 2026
FRA:BDSB Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | - |
| 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 |