Banco de Sabadell, S.A. (LON:0H00)
London · Delayed Price · Currency is GBP · Price in EUR 3.186
-0.027 (-0.84%)
At close: Jul 17, 2026
LON:0H00 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 17, 2026 | 3.22 | 3.21 | 3.16 | 3.19 | 3.19 | -0.84% | 7,110,288 |
| Jul 16, 2026 | 3.22 | 3.23 | 3.19 | 3.21 | 3.21 | 0.72% | 1,909,641 |
| Jul 15, 2026 | 3.20 | 3.21 | 3.16 | 3.19 | 3.19 | 0.13% | 537,681 |
| Jul 14, 2026 | 3.17 | 3.20 | 3.14 | 3.19 | 3.19 | -0.56% | 21,438,397 |
| Jul 13, 2026 | 3.14 | 3.28 | 3.18 | 3.20 | 3.20 | -0.40% | 133,722 |
| Jul 10, 2026 | 3.17 | 3.24 | 3.18 | 3.22 | 3.22 | 1.23% | 7,699,095 |
| Jul 9, 2026 | 3.15 | 3.19 | 3.13 | 3.18 | 3.18 | 2.38% | 50,766 |
| Jul 8, 2026 | 3.17 | 3.17 | 3.10 | 3.10 | 3.10 | -3.87% | 180,285 |
| Jul 7, 2026 | 3.23 | 3.26 | 3.17 | 3.23 | 3.23 | 0.01% | 81,897 |
| Jul 6, 2026 | 3.15 | 3.25 | 3.19 | 3.23 | 3.23 | 1.40% | 1,494,938 |
| Jul 3, 2026 | 3.17 | 3.19 | 3.15 | 3.18 | 3.18 | 1.18% | 6,983,046 |
| Jul 2, 2026 | 3.09 | 3.19 | 3.05 | 3.15 | 3.15 | 1.16% | 96,291 |
| Jul 1, 2026 | 3.07 | 3.14 | 3.02 | 3.11 | 3.11 | 0.68% | 87,214 |
| Jun 30, 2026 | 3.09 | 3.15 | 3.03 | 3.09 | 3.09 | 0.39% | 197,932 |
| Jun 29, 2026 | 3.07 | 3.13 | 3.02 | 3.08 | 3.08 | -0.29% | 51,399 |
| Jun 26, 2026 | 3.12 | 3.12 | 3.08 | 3.09 | 3.09 | -0.39% | 439,087 |
| Jun 25, 2026 | 3.09 | 3.15 | 3.03 | 3.10 | 3.10 | 0.03% | 91,256 |
| Jun 24, 2026 | 3.16 | 3.19 | 3.09 | 3.10 | 3.10 | -2.58% | 141,432 |
| Jun 23, 2026 | 3.15 | 3.21 | 3.09 | 3.18 | 3.18 | 0.06% | 25,322,870 |
| Jun 22, 2026 | 3.11 | 3.18 | 3.13 | 3.18 | 3.18 | 1.50% | 5,440,996 |
| Jun 19, 2026 | 3.12 | 3.17 | 3.06 | 3.13 | 3.13 | -0.03% | 352,539 |
| Jun 18, 2026 | 3.10 | 3.20 | 3.08 | 3.13 | 3.13 | 0.06% | 102,848 |
| Jun 17, 2026 | 3.08 | 3.15 | 3.01 | 3.13 | 3.13 | 2.15% | 616,748 |
| Jun 16, 2026 | 3.00 | 3.08 | 2.96 | 3.06 | 3.06 | 1.73% | 81,070 |
| Jun 15, 2026 | 3.00 | 3.06 | 2.92 | 3.01 | 3.01 | 2.55% | 139,914 |
| Jun 12, 2026 | 2.87 | 2.95 | 2.87 | 2.94 | 2.94 | 3.93% | 5,457,698 |
| Jun 11, 2026 | 2.85 | 2.86 | 2.79 | 2.83 | 2.83 | -0.46% | 9,699,114 |
| Jun 10, 2026 | 2.83 | 2.90 | 2.79 | 2.84 | 2.84 | 0.07% | 171,742 |
| Jun 9, 2026 | 2.85 | 2.89 | 2.84 | 2.84 | 2.84 | -0.87% | 65,616 |
| Jun 8, 2026 | 2.87 | 2.92 | 2.80 | 2.86 | 2.86 | 0.42% | 1,201,611 |
| Jun 5, 2026 | 2.86 | 2.90 | 2.79 | 2.85 | 2.85 | -0.07% | 30,515,650 |
| Jun 4, 2026 | 2.80 | 2.88 | 2.77 | 2.85 | 2.85 | 1.03% | 12,523,560 |
| Jun 3, 2026 | 2.82 | 3.02 | 2.75 | 2.82 | 2.82 | 0.68% | 6,379,698 |
| Jun 2, 2026 | 2.85 | 2.91 | 2.80 | 2.80 | 2.80 | -1.20% | 4,865,801 |
| Jun 1, 2026 | 2.92 | 2.89 | 2.82 | 2.84 | 2.84 | -2.14% | 5,165,179 |
| May 29, 2026 | 2.93 | 2.95 | 2.84 | 2.90 | 2.90 | 0.55% | 10,142,470 |
| May 28, 2026 | 2.97 | 2.96 | 2.85 | 2.88 | 2.88 | -0.86% | 2,912,308 |
| May 27, 2026 | 3.00 | 3.08 | 2.91 | 2.91 | 2.91 | -4.84% | 6,327,441 |
| May 26, 2026 | 3.50 | 3.52 | 3.43 | 3.46 | 3.06 | -0.95% | 242,834 |
| May 25, 2026 | 3.44 | 3.49 | 3.42 | 3.49 | 3.09 | 3.35% | 485,568 |
| May 22, 2026 | 3.40 | 3.41 | 3.32 | 3.38 | 2.99 | 0.09% | 137,374 |
| May 21, 2026 | 3.37 | 3.40 | 3.29 | 3.37 | 2.98 | 0.81% | 123,879 |
| May 20, 2026 | 3.29 | 3.36 | 3.25 | 3.35 | 2.96 | 2.76% | 4,608,419 |
| May 19, 2026 | 3.29 | 3.31 | 3.19 | 3.26 | 2.88 | 0.90% | 10,953,750 |
| May 18, 2026 | 3.32 | 3.29 | 3.20 | 3.23 | 2.85 | -1.41% | 10,125,120 |
| May 15, 2026 | 3.31 | 3.32 | 3.21 | 3.27 | 2.90 | -1.39% | 47,024,700 |
| May 14, 2026 | 3.33 | 3.38 | 3.30 | 3.32 | 2.94 | 0.88% | 3,432,175 |
| May 13, 2026 | 3.34 | 3.30 | 3.23 | 3.29 | 2.91 | 1.11% | 2,244,420 |
| May 12, 2026 | 3.32 | 3.32 | 3.19 | 3.26 | 2.88 | -0.91% | 5,756,421 |
| May 11, 2026 | 3.40 | 3.36 | 3.27 | 3.29 | 2.90 | -0.82% | 356,683 |