Banco de Sabadell, S.A. (LON:0H00)
London · Delayed Price · Currency is GBP · Price in EUR 3.745
+0.037 (1.00%)
At close: Sep 25, 2026
LON:0H00 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 25, 2026 | 3.74 | 3.76 | 3.72 | 3.74 | 3.74 | 0.96% | 26,277 |
| Sep 24, 2026 | 3.69 | 3.74 | 3.69 | 3.71 | 3.71 | 0.03% | 79,876 |
| Sep 23, 2026 | 3.74 | 3.74 | 3.68 | 3.71 | 3.71 | -0.16% | 1,642,413 |
| Sep 22, 2026 | 3.73 | 3.75 | 3.69 | 3.71 | 3.71 | -0.35% | 623,528 |
| Sep 21, 2026 | 3.70 | 3.73 | 3.65 | 3.73 | 3.73 | 2.39% | 404,865 |
| Sep 18, 2026 | 3.71 | 3.72 | 3.64 | 3.64 | 3.64 | -1.73% | 2,940,776 |
| Sep 17, 2026 | 3.69 | 3.73 | 3.68 | 3.70 | 3.70 | 0.16% | 93,022 |
| Sep 16, 2026 | 3.70 | 3.76 | 3.67 | 3.70 | 3.70 | 0.27% | 3,814,351 |
| Sep 15, 2026 | 3.69 | 3.73 | 3.67 | 3.69 | 3.69 | -0.22% | 2,177,254 |
| Sep 14, 2026 | 3.71 | 3.74 | 3.66 | 3.70 | 3.70 | -0.94% | 53,561 |
| Sep 11, 2026 | 3.68 | 3.73 | 3.66 | 3.73 | 3.73 | 1.97% | 55,189 |
| Sep 10, 2026 | 3.66 | 3.70 | 3.64 | 3.66 | 3.66 | -0.30% | 32,373 |
| Sep 9, 2026 | 3.67 | 3.67 | 3.59 | 3.67 | 3.67 | -0.78% | 1,211,684 |
| Sep 8, 2026 | 3.72 | 3.74 | 3.69 | 3.70 | 3.70 | -1.12% | 1,285,898 |
| Sep 7, 2026 | 3.73 | 3.77 | 3.72 | 3.74 | 3.74 | 0.38% | 48,851 |
| Sep 4, 2026 | 3.69 | 3.73 | 3.67 | 3.73 | 3.73 | 1.03% | 1,386,323 |
| Sep 3, 2026 | 3.64 | 3.69 | 3.62 | 3.69 | 3.69 | 1.68% | 56,796 |
| Sep 2, 2026 | 3.60 | 3.66 | 3.58 | 3.63 | 3.63 | 0.78% | 51,639 |
| Sep 1, 2026 | 3.63 | 3.64 | 3.57 | 3.60 | 3.60 | -0.74% | 3,036,583 |
| Aug 31, 2026 | 3.63 | 3.65 | 3.62 | 3.63 | 3.63 | -0.49% | 22,918 |
| Aug 28, 2026 | 3.64 | 3.65 | 3.60 | 3.64 | 3.64 | 0.97% | 402,185 |
| Aug 27, 2026 | 3.64 | 3.66 | 3.60 | 3.61 | 3.61 | -1.10% | 66,581 |
| Aug 26, 2026 | 3.70 | 3.70 | 3.64 | 3.65 | 3.65 | -1.23% | 1,375,617 |
| Aug 25, 2026 | 3.73 | 3.80 | 3.67 | 3.69 | 3.69 | -0.69% | 20,392,489 |
| Aug 24, 2026 | 3.68 | 3.72 | 3.64 | 3.72 | 3.72 | 1.09% | 71,727 |
| Aug 21, 2026 | 3.63 | 3.69 | 3.61 | 3.68 | 3.68 | 1.10% | 131,364 |
| Aug 20, 2026 | 3.56 | 3.65 | 3.59 | 3.64 | 3.64 | 1.05% | 10,821,364 |
| Aug 19, 2026 | 3.64 | 3.67 | 3.59 | 3.60 | 3.60 | -1.10% | 7,752,883 |
| Aug 18, 2026 | 3.65 | 3.68 | 3.64 | 3.64 | 3.64 | -0.76% | 118,703 |
| Aug 17, 2026 | 3.64 | 3.67 | 3.60 | 3.67 | 3.67 | 0.88% | 102,681 |
| Aug 14, 2026 | 3.60 | 3.64 | 3.56 | 3.64 | 3.64 | 1.90% | 118,705 |
| Aug 13, 2026 | 3.55 | 3.60 | 3.53 | 3.57 | 3.57 | 0.76% | 5,033,769 |
| Aug 12, 2026 | 3.50 | 3.55 | 3.48 | 3.54 | 3.54 | 1.96% | 2,717,872 |
| Aug 11, 2026 | 3.48 | 3.51 | 3.47 | 3.48 | 3.48 | -0.26% | 1,773,398 |
| Aug 10, 2026 | 3.47 | 3.48 | 3.42 | 3.48 | 3.48 | 0.96% | 21,040 |
| Aug 7, 2026 | 3.42 | 3.48 | 3.41 | 3.45 | 3.45 | 0.50% | 66,821 |
| Aug 6, 2026 | 3.41 | 3.46 | 3.41 | 3.43 | 3.43 | 1.03% | 124,647 |
| Aug 5, 2026 | 3.37 | 3.45 | 3.38 | 3.40 | 3.40 | -0.12% | 4,312,320 |
| Aug 4, 2026 | 3.37 | 3.41 | 3.37 | 3.40 | 3.40 | 1.49% | 69,463 |
| Aug 3, 2026 | 3.35 | 3.37 | 3.34 | 3.35 | 3.35 | 0.81% | 2,514,869 |
| Jul 31, 2026 | 3.35 | 3.36 | 3.31 | 3.33 | 3.33 | 0.18% | 10,562,972 |
| Jul 30, 2026 | 3.21 | 3.33 | 3.21 | 3.32 | 3.32 | 2.69% | 2,091,420 |
| Jul 29, 2026 | 3.33 | 3.34 | 3.23 | 3.23 | 3.23 | -3.20% | 73,640 |
| Jul 28, 2026 | 3.40 | 3.43 | 3.34 | 3.34 | 3.34 | -2.31% | 5,361,007 |
| Jul 27, 2026 | 3.38 | 3.45 | 3.36 | 3.42 | 3.42 | 1.27% | 1,681,592 |
| Jul 24, 2026 | 3.30 | 3.39 | 3.26 | 3.38 | 3.38 | 3.91% | 900,188 |
| Jul 23, 2026 | 3.29 | 3.31 | 3.25 | 3.25 | 3.25 | -1.72% | 232,319 |
| Jul 22, 2026 | 3.27 | 3.33 | 3.23 | 3.31 | 3.31 | 1.44% | 22,473,844 |
| Jul 21, 2026 | 3.19 | 3.26 | 3.20 | 3.26 | 3.26 | 1.75% | 183,124 |
| Jul 20, 2026 | 3.21 | 3.22 | 3.14 | 3.20 | 3.20 | 0.53% | 76,888 |