Banco de Sabadell, S.A. (LON:0H00)
London · Delayed Price · Currency is GBP · Price in EUR 3.627
+0.028 (0.78%)
At close: Sep 2, 2026
LON:0H00 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 2, 2026 | 3.60 | 3.66 | 3.58 | 3.60 | 3.60 | -0.01% | 48,419 |
| 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 |
| 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 |