Banco de Sabadell, S.A. (LON:0H00)
London · Delayed Price · Currency is GBP · Price in EUR 3.291
+0.036 (1.11%)
At close: May 13, 2026
LON:0H00 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 12, 2026 | 3.32 | 3.32 | 3.19 | 3.26 | 3.26 | -0.91% | 5,756,421 |
| May 11, 2026 | 3.40 | 3.36 | 3.27 | 3.29 | 3.29 | -0.82% | 356,683 |
| May 8, 2026 | 3.45 | 3.40 | 3.31 | 3.31 | 3.31 | -2.76% | 108,116 |
| May 7, 2026 | 3.39 | 3.45 | 3.30 | 3.41 | 3.41 | 2.44% | 174,236 |
| May 6, 2026 | 3.33 | 3.39 | 3.24 | 3.33 | 3.33 | 1.62% | 16,262,340 |
| May 5, 2026 | 3.25 | 3.28 | 3.14 | 3.27 | 3.27 | 0.77% | 9,639,917 |
| May 4, 2026 | 3.36 | 3.36 | 3.25 | 3.25 | 3.25 | -1.84% | 377,575 |
| Apr 30, 2026 | 3.25 | 3.32 | 3.19 | 3.31 | 3.31 | 0.33% | 13,293,370 |
| Apr 29, 2026 | 3.29 | 3.30 | 3.20 | 3.30 | 3.30 | 1.13% | 29,475,180 |
| Apr 28, 2026 | 3.15 | 3.26 | 3.17 | 3.26 | 3.26 | 3.03% | 926,865 |
| Apr 27, 2026 | 3.20 | 3.19 | 3.00 | 3.16 | 3.16 | 0.44% | 156,455 |
| Apr 24, 2026 | 3.21 | 3.17 | 3.10 | 3.15 | 3.15 | -2.23% | 9,308,391 |
| Apr 23, 2026 | 3.28 | 3.23 | 3.16 | 3.22 | 3.22 | -0.28% | 2,674,062 |
| Apr 22, 2026 | 3.35 | 3.37 | 3.23 | 3.23 | 3.23 | -1.91% | 146,328 |
| Apr 21, 2026 | 3.33 | 3.39 | 3.26 | 3.29 | 3.29 | -0.69% | 15,984,780 |
| Apr 20, 2026 | 3.29 | 3.34 | 3.31 | 3.32 | 3.32 | -1.43% | 69,158 |
| Apr 17, 2026 | 3.29 | 3.37 | 3.20 | 3.37 | 3.37 | 3.28% | 2,828,592 |
| Apr 16, 2026 | 3.34 | 3.40 | 3.26 | 3.26 | 3.26 | -1.90% | 194,941 |
| Apr 15, 2026 | 3.35 | 3.35 | 3.30 | 3.32 | 3.32 | -0.45% | 1,575,321 |
| Apr 14, 2026 | 3.27 | 3.35 | 3.22 | 3.34 | 3.34 | 2.11% | 105,493 |
| Apr 13, 2026 | 3.23 | 3.27 | 3.16 | 3.27 | 3.27 | -0.15% | 269,564 |
| Apr 10, 2026 | 3.24 | 3.29 | 3.22 | 3.27 | 3.27 | 1.55% | 1,884,946 |
| Apr 9, 2026 | 3.21 | 3.29 | 3.16 | 3.22 | 3.22 | 0.66% | 238,063 |
| Apr 8, 2026 | 3.22 | 3.28 | 3.15 | 3.20 | 3.20 | 4.88% | 8,291,971 |
| Apr 7, 2026 | 3.06 | 3.09 | 3.03 | 3.05 | 3.05 | -0.26% | 87,229 |
| Apr 2, 2026 | 3.05 | 3.08 | 3.00 | 3.06 | 3.06 | -2.86% | 39,422 |
| Apr 1, 2026 | 3.15 | 3.21 | 3.09 | 3.15 | 3.15 | 3.52% | 6,001,498 |
| Mar 31, 2026 | 3.05 | 3.09 | 2.94 | 3.04 | 3.04 | - | 1,549,167 |
| Mar 30, 2026 | 3.00 | 3.05 | 2.94 | 3.04 | 3.04 | 0.07% | 719,803 |
| 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 |