Banco de Sabadell, S.A. (LON:0H00)
London · Delayed Price · Currency is GBP · Price in EUR 3.243
+0.045 (1.41%)
At close: Oct 31, 2025
Banco de Sabadell Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 31, 2025 | 3.21 | 3.27 | 3.20 | 3.24 | 3.24 | 1.41% | 82,789 |
| Oct 30, 2025 | 3.20 | 3.22 | 3.18 | 3.20 | 3.20 | 0.09% | 83,269 |
| Oct 29, 2025 | 3.21 | 3.21 | 3.14 | 3.20 | 3.20 | 1.49% | 7,835,932 |
| Oct 28, 2025 | 3.15 | 3.20 | 3.08 | 3.15 | 3.15 | 0.54% | 4,382,904 |
| Oct 27, 2025 | 3.12 | 3.14 | 3.09 | 3.13 | 3.13 | 0.68% | 4,442,646 |
| Oct 24, 2025 | 3.08 | 3.13 | 3.07 | 3.11 | 3.11 | 0.29% | 4,196,521 |
| Oct 23, 2025 | 3.10 | 3.14 | 3.09 | 3.10 | 3.10 | -0.67% | 135,790 |
| Oct 22, 2025 | 3.12 | 3.18 | 3.06 | 3.12 | 3.12 | -0.29% | 22,183 |
| Oct 21, 2025 | 3.16 | 3.18 | 3.13 | 3.13 | 3.13 | -0.63% | 441,161 |
| Oct 20, 2025 | 3.05 | 3.16 | 3.04 | 3.15 | 3.15 | 4.23% | 204,143 |
| Oct 17, 2025 | 3.09 | 3.10 | 2.92 | 3.02 | 3.02 | -6.50% | 55,213,810 |
| Oct 16, 2025 | 3.25 | 3.26 | 3.20 | 3.23 | 3.23 | -0.37% | 2,756,187 |
| Oct 15, 2025 | 3.27 | 3.30 | 3.20 | 3.25 | 3.25 | 0.03% | 45,382 |
| Oct 14, 2025 | 3.22 | 3.25 | 3.18 | 3.24 | 3.24 | 1.06% | 17,090,280 |
| Oct 13, 2025 | 3.18 | 3.22 | 3.17 | 3.21 | 3.21 | 1.23% | 3,402,144 |
| Oct 10, 2025 | 3.23 | 3.28 | 3.17 | 3.17 | 3.17 | -2.76% | 92,305 |
| Oct 9, 2025 | 3.23 | 3.30 | 3.23 | 3.26 | 3.26 | -1.92% | 149,962 |
| Oct 8, 2025 | 3.28 | 3.34 | 3.26 | 3.33 | 3.33 | 1.43% | 3,370,907 |
| Oct 7, 2025 | 3.29 | 3.32 | 3.28 | 3.28 | 3.28 | -0.82% | 445,203 |
| Oct 6, 2025 | 3.31 | 3.33 | 3.26 | 3.31 | 3.31 | -0.51% | 1,116,837 |
| Oct 3, 2025 | 3.28 | 3.36 | 3.28 | 3.32 | 3.32 | -0.03% | 18,253,710 |
| Oct 2, 2025 | 3.25 | 3.35 | 3.27 | 3.32 | 3.32 | 0.91% | 20,388,710 |
| Oct 1, 2025 | 3.28 | 3.30 | 3.25 | 3.29 | 3.29 | -0.21% | 13,614,420 |
| Sep 30, 2025 | 3.25 | 3.33 | 3.28 | 3.30 | 3.30 | 0.21% | 14,171,780 |
| Sep 29, 2025 | 3.27 | 3.33 | 3.29 | 3.29 | 3.29 | -1.32% | 5,374,151 |
| Sep 26, 2025 | 3.25 | 3.34 | 3.25 | 3.34 | 3.34 | 2.27% | 43,199,510 |
| Sep 25, 2025 | 3.26 | 3.34 | 3.25 | 3.26 | 3.26 | -0.88% | 426,677 |
| Sep 24, 2025 | 3.26 | 3.32 | 3.22 | 3.29 | 3.29 | 1.04% | 603,320 |
| Sep 23, 2025 | 3.20 | 3.29 | 3.16 | 3.26 | 3.26 | 1.65% | 2,910,669 |
| Sep 22, 2025 | 3.30 | 3.32 | 3.18 | 3.21 | 3.21 | -2.70% | 4,783,570 |
| Sep 19, 2025 | 3.19 | 3.34 | 3.22 | 3.29 | 3.29 | 2.94% | 7,266,689 |
| Sep 18, 2025 | 3.16 | 3.23 | 3.17 | 3.20 | 3.20 | 0.03% | 4,207,456 |
| Sep 17, 2025 | 3.25 | 3.27 | 3.17 | 3.20 | 3.20 | -1.90% | 717,248 |
| Sep 16, 2025 | 3.34 | 3.34 | 3.24 | 3.26 | 3.26 | -2.54% | 9,042,147 |
| Sep 15, 2025 | 3.39 | 3.39 | 3.32 | 3.35 | 3.35 | -1.06% | 10,382,930 |
| Sep 12, 2025 | 3.34 | 3.38 | 3.30 | 3.38 | 3.38 | 0.71% | 5,616,011 |
| Sep 11, 2025 | 3.35 | 3.37 | 3.30 | 3.36 | 3.36 | 1.70% | 1,944,634 |
| Sep 10, 2025 | 3.30 | 3.37 | 3.29 | 3.30 | 3.30 | 0.27% | 4,986,685 |
| Sep 9, 2025 | 3.25 | 3.30 | 3.21 | 3.29 | 3.29 | 1.48% | 7,789,201 |
| Sep 8, 2025 | 3.20 | 3.25 | 3.21 | 3.25 | 3.25 | -0.40% | 3,982,212 |
| Sep 5, 2025 | 3.24 | 3.28 | 3.19 | 3.26 | 3.26 | 0.31% | 1,725,961 |
| Sep 4, 2025 | 3.22 | 3.25 | 3.16 | 3.25 | 3.25 | 1.03% | 907,100 |
| Sep 3, 2025 | 3.18 | 3.34 | 3.16 | 3.22 | 3.22 | 0.75% | 60,290 |
| Sep 2, 2025 | 3.25 | 3.27 | 3.16 | 3.19 | 3.19 | -1.85% | 5,496,419 |
| Sep 1, 2025 | 3.20 | 3.25 | 3.17 | 3.25 | 3.25 | 0.18% | 34,961 |
| Aug 29, 2025 | 3.24 | 3.26 | 3.20 | 3.25 | 3.25 | -0.55% | 12,233,490 |
| Aug 28, 2025 | 3.27 | 3.30 | 3.21 | 3.26 | 3.26 | -0.12% | 24,495,270 |
| Aug 27, 2025 | 3.33 | 3.34 | 3.26 | 3.27 | 3.27 | -3.66% | 79,748 |
| Aug 26, 2025 | 3.44 | 3.42 | 3.36 | 3.39 | 3.33 | -0.59% | 146,181 |
| Aug 25, 2025 | 3.43 | 3.46 | 3.40 | 3.41 | 3.35 | -0.18% | 75,242 |