Banco de Sabadell, S.A. (LON:0H00)
London · Delayed Price · Currency is GBP · Price in EUR 3.041
-0.013 (-0.43%)
At close: Mar 27, 2026
LON:0H00 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 3.05 | 3.08 | 3.01 | 3.04 | 3.04 | -0.43% | 2,515,247 |
| Mar 26, 2026 | 3.14 | 3.11 | 3.05 | 3.05 | 3.05 | -1.93% | 453,247 |
| Mar 25, 2026 | 3.06 | 3.12 | 3.07 | 3.11 | 3.11 | 2.27% | 125,216 |
| Mar 24, 2026 | 3.04 | 3.10 | 3.00 | 3.05 | 3.05 | 0.03% | 1,712,318 |
| Mar 23, 2026 | 2.97 | 3.09 | 2.89 | 3.04 | 3.04 | 2.32% | 562,861 |
| Mar 20, 2026 | 3.08 | 3.08 | 2.98 | 2.98 | 2.98 | -1.85% | 1,348,359 |
| Mar 19, 2026 | 3.04 | 3.05 | 2.98 | 3.03 | 3.03 | -1.24% | 194,227 |
| Mar 18, 2026 | 3.09 | 3.12 | 3.00 | 3.07 | 3.07 | 1.42% | 596,055 |
| Mar 17, 2026 | 3.02 | 3.09 | 2.97 | 3.03 | 3.03 | 0.30% | 2,133,266 |
| Mar 16, 2026 | 3.02 | 3.06 | 3.00 | 3.02 | 3.02 | -0.30% | 15,811,500 |
| Mar 13, 2026 | 3.05 | 3.07 | 3.00 | 3.03 | 3.03 | -0.39% | 131,279 |
| Mar 12, 2026 | 3.15 | 3.15 | 3.00 | 3.04 | 3.04 | -2.75% | 23,484,730 |
| Mar 11, 2026 | 3.16 | 3.21 | 3.12 | 3.12 | 3.12 | -1.01% | 37,475,730 |
| Mar 10, 2026 | 3.15 | 3.16 | 3.09 | 3.16 | 3.16 | 4.16% | 270,623 |
| Mar 9, 2026 | 2.94 | 3.04 | 2.86 | 3.03 | 3.03 | 1.34% | 241,212 |
| Mar 6, 2026 | 3.08 | 3.10 | 2.94 | 2.99 | 2.99 | -1.32% | 47,568 |
| Mar 5, 2026 | 3.08 | 3.09 | 3.00 | 3.03 | 3.03 | -0.95% | 11,478,150 |
| Mar 4, 2026 | 2.96 | 3.08 | 2.91 | 3.06 | 3.06 | 2.58% | 237,844 |
| Mar 3, 2026 | 3.10 | 3.12 | 2.97 | 2.98 | 2.98 | -4.79% | 233,356 |
| Mar 2, 2026 | 3.07 | 3.15 | 3.01 | 3.13 | 3.13 | -2.37% | 120,838 |
| Feb 27, 2026 | 3.28 | 3.28 | 3.21 | 3.21 | 3.21 | -2.22% | 12,846,160 |
| Feb 26, 2026 | 3.29 | 3.36 | 3.23 | 3.28 | 3.28 | -0.27% | 142,639 |
| Feb 25, 2026 | 3.28 | 3.29 | 3.26 | 3.29 | 3.29 | 1.32% | 226,425 |
| Feb 24, 2026 | 3.38 | 3.33 | 3.23 | 3.25 | 3.25 | -3.02% | 70,239 |
| Feb 23, 2026 | 3.30 | 3.40 | 3.25 | 3.35 | 3.35 | 2.10% | 561,457 |
| Feb 20, 2026 | 3.24 | 3.29 | 3.21 | 3.28 | 3.28 | 1.80% | 3,996,177 |
| Feb 19, 2026 | 3.27 | 3.33 | 3.20 | 3.22 | 3.22 | -1.07% | 47,317 |
| Feb 18, 2026 | 3.22 | 3.28 | 3.22 | 3.26 | 3.26 | 1.62% | 386,203 |
| Feb 17, 2026 | 3.19 | 3.22 | 3.15 | 3.20 | 3.20 | 0.72% | 368,126 |
| Feb 16, 2026 | 3.20 | 3.19 | 3.07 | 3.18 | 3.18 | 1.21% | 97,889 |
| Feb 13, 2026 | 3.22 | 3.25 | 3.13 | 3.14 | 3.14 | -2.06% | 139,118 |
| Feb 12, 2026 | 3.29 | 3.32 | 3.21 | 3.21 | 3.21 | -1.41% | 1,135,588 |
| 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 |