Banco de Sabadell, S.A. (LON:0H00)
London · Delayed Price · Currency is GBP · Price in EUR 3.255
-0.011 (-0.34%)
At close: Feb 11, 2026
Banco de Sabadell Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 11, 2026 | 3.28 | 3.31 | 3.22 | 3.26 | 3.26 | -0.34% | 1,751,368 |
| Feb 10, 2026 | 3.25 | 3.35 | 3.21 | 3.27 | 3.27 | -0.46% | 4,071,849 |
| Feb 9, 2026 | 3.19 | 3.29 | 3.13 | 3.28 | 3.28 | 5.70% | 3,254,427 |
| Feb 6, 2026 | 3.17 | 3.17 | 3.05 | 3.10 | 3.10 | -8.68% | 65,538 |
| Feb 5, 2026 | 3.38 | 3.40 | 3.26 | 3.40 | 3.40 | 0.21% | 6,519,147 |
| Feb 4, 2026 | 3.37 | 3.44 | 3.38 | 3.39 | 2.99 | -0.24% | 83,390 |
| Feb 3, 2026 | 3.40 | 3.45 | 3.38 | 3.40 | 2.99 | 0.29% | 11,675,740 |
| Feb 2, 2026 | 3.29 | 3.39 | 3.20 | 3.39 | 2.99 | 2.57% | 264,027 |
| Jan 30, 2026 | 3.24 | 3.31 | 3.20 | 3.31 | 2.91 | 4.23% | 912,295 |
| Jan 29, 2026 | 3.24 | 3.24 | 3.15 | 3.17 | 2.79 | -3.91% | 2,963,609 |
| Jan 28, 2026 | 3.30 | 3.31 | 3.19 | 3.30 | 2.91 | 0.09% | 11,078,680 |
| Jan 27, 2026 | 3.26 | 3.30 | 3.25 | 3.30 | 2.90 | 1.89% | 21,744,650 |
| Jan 26, 2026 | 3.25 | 3.25 | 3.20 | 3.24 | 2.85 | 1.54% | 22,103,480 |
| Jan 23, 2026 | 3.24 | 3.24 | 3.16 | 3.19 | 2.81 | -1.39% | 31,504 |
| Jan 22, 2026 | 3.29 | 3.33 | 3.19 | 3.23 | 2.85 | 0.65% | 64,838 |
| Jan 21, 2026 | 3.10 | 3.22 | 3.12 | 3.21 | 2.83 | 2.03% | 41,588 |
| Jan 20, 2026 | 3.18 | 3.18 | 3.08 | 3.15 | 2.77 | -2.08% | 6,144,032 |
| Jan 19, 2026 | 3.21 | 3.22 | 3.12 | 3.21 | 2.83 | -0.80% | 56,604 |
| Jan 16, 2026 | 3.24 | 3.32 | 3.22 | 3.24 | 2.85 | -0.49% | 3,075,497 |
| Jan 15, 2026 | 3.32 | 3.30 | 3.23 | 3.26 | 2.87 | -1.87% | 44,323 |
| Jan 14, 2026 | 3.33 | 3.32 | 3.24 | 3.32 | 2.92 | -1.01% | 878,955 |
| Jan 13, 2026 | 3.36 | 3.37 | 3.33 | 3.35 | 2.95 | 0.81% | 654,089 |
| Jan 12, 2026 | 3.33 | 3.34 | 3.24 | 3.33 | 2.93 | 0.82% | 23,749,150 |
| Jan 9, 2026 | 3.35 | 3.36 | 3.27 | 3.30 | 2.90 | -1.02% | 149,714 |
| Jan 8, 2026 | 3.33 | 3.35 | 3.28 | 3.33 | 2.93 | -2.03% | 12,693,480 |
| Jan 7, 2026 | 3.41 | 3.40 | 3.29 | 3.40 | 2.99 | -0.09% | 10,726,270 |
| Jan 6, 2026 | 3.46 | 3.48 | 3.40 | 3.40 | 3.00 | -0.90% | 3,591,562 |
| Jan 5, 2026 | 3.44 | 3.49 | 3.39 | 3.44 | 3.02 | - | 50,816,200 |
| Jan 2, 2026 | 3.37 | 3.44 | 3.34 | 3.44 | 3.02 | 2.35% | 268,562 |
| Dec 31, 2025 | 3.38 | 3.38 | 3.35 | 3.36 | 2.96 | -0.80% | 3,235,268 |
| Dec 30, 2025 | 3.33 | 3.38 | 3.33 | 3.38 | 2.98 | 1.35% | 41,366 |
| Dec 29, 2025 | 3.38 | 3.38 | 3.33 | 3.34 | 2.94 | -0.33% | 51,968,320 |
| Dec 24, 2025 | 3.36 | 3.35 | 3.33 | 3.35 | 2.95 | 0.30% | 2,635,343 |
| Dec 23, 2025 | 3.32 | 3.34 | 3.28 | 3.34 | 2.94 | -1.04% | 342,025 |
| Dec 22, 2025 | 3.45 | 3.43 | 3.37 | 3.37 | 2.92 | -1.32% | 6,601,428 |
| Dec 19, 2025 | 3.39 | 3.42 | 3.38 | 3.42 | 2.96 | 1.54% | 3,054,673 |
| Dec 18, 2025 | 3.38 | 3.43 | 3.30 | 3.37 | 2.92 | 0.36% | 34,887,180 |
| Dec 17, 2025 | 3.36 | 3.42 | 3.35 | 3.36 | 2.90 | 0.36% | 22,217,790 |
| Dec 16, 2025 | 3.30 | 3.40 | 3.33 | 3.34 | 2.89 | 0.03% | 42,200,210 |
| Dec 15, 2025 | 3.35 | 3.38 | 3.27 | 3.34 | 2.89 | 1.64% | 14,043,200 |
| Dec 12, 2025 | 3.35 | 3.37 | 3.28 | 3.29 | 2.85 | -1.23% | 256,045 |
| Dec 11, 2025 | 3.30 | 3.35 | 3.29 | 3.33 | 2.88 | 1.25% | 85,500 |
| Dec 10, 2025 | 3.30 | 3.31 | 3.28 | 3.29 | 2.85 | -0.99% | 11,657 |
| Dec 9, 2025 | 3.32 | 3.33 | 3.24 | 3.32 | 2.88 | 1.25% | 118,869 |
| Dec 8, 2025 | 3.29 | 3.28 | 3.24 | 3.28 | 2.84 | 0.61% | 17,512 |
| Dec 5, 2025 | 3.29 | 3.34 | 3.26 | 3.26 | 2.82 | -0.67% | 54,832 |
| Dec 4, 2025 | 3.29 | 3.29 | 3.24 | 3.28 | 2.84 | 1.80% | 82,953 |
| Dec 3, 2025 | 3.22 | 3.29 | 3.19 | 3.22 | 2.79 | 0.91% | 4,885,370 |
| Dec 2, 2025 | 3.20 | 3.22 | 3.18 | 3.20 | 2.77 | 0.53% | 524,210 |
| Dec 1, 2025 | 3.16 | 3.18 | 3.14 | 3.18 | 2.75 | 1.11% | 729,802 |