Banco de Sabadell, S.A. (BNDSY)
OTCMKTS · Delayed Price · Currency is USD
7.89
-0.11 (-1.38%)
At close: Feb 11, 2026
Banco de Sabadell Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 11, 2026 | 7.84 | 7.89 | 7.78 | 7.89 | 7.89 | -1.38% | 695 |
| Feb 10, 2026 | 7.73 | 8.00 | 7.73 | 8.00 | 8.00 | 4.44% | 441 |
| Feb 9, 2026 | 7.66 | 7.66 | 7.66 | 7.66 | 7.66 | 1.73% | 1,006 |
| Feb 6, 2026 | 7.32 | 7.53 | 7.32 | 7.53 | 7.53 | -4.66% | 648 |
| Feb 5, 2026 | 7.90 | 7.90 | 7.90 | 7.90 | 7.90 | -0.28% | 287 |
| Feb 3, 2026 | 7.92 | 7.92 | 7.92 | 7.92 | 7.92 | 1.21% | 244 |
| Feb 2, 2026 | 7.90 | 7.90 | 7.81 | 7.83 | 7.83 | 2.65% | 2,032 |
| Jan 29, 2026 | 7.42 | 7.62 | 7.42 | 7.62 | 7.62 | -1.89% | 7,573 |
| Jan 28, 2026 | 7.77 | 7.77 | 7.77 | 7.77 | 7.77 | - | 1,068 |
| Jan 26, 2026 | 7.77 | 7.77 | 7.77 | 7.77 | 7.77 | 5.43% | 694 |
| Jan 23, 2026 | 7.36 | 7.37 | 7.36 | 7.37 | 7.37 | -0.74% | 544 |
| Jan 22, 2026 | 7.43 | 7.43 | 7.43 | 7.43 | 7.43 | -1.26% | 432 |
| Jan 14, 2026 | 7.49 | 7.52 | 7.49 | 7.52 | 7.52 | -2.65% | 623 |
| Jan 12, 2026 | 7.73 | 7.73 | 7.73 | 7.73 | 7.73 | 0.91% | 3,309 |
| Jan 8, 2026 | 7.66 | 7.66 | 7.66 | 7.66 | 7.66 | -5.61% | 106 |
| Jan 6, 2026 | 8.11 | 8.11 | 8.11 | 8.11 | 8.11 | 5.60% | 680 |
| Jan 5, 2026 | 7.68 | 7.91 | 7.68 | 7.68 | 7.68 | -3.58% | 21,187 |
| Jan 2, 2026 | 7.62 | 8.05 | 7.62 | 7.97 | 7.97 | 1.66% | 6,821 |
| Dec 31, 2025 | 7.84 | 7.84 | 7.84 | 7.84 | 7.84 | -3.27% | 1,021 |
| Dec 30, 2025 | 7.97 | 8.10 | 7.80 | 8.10 | 8.10 | 1.63% | 8,175 |
| Dec 29, 2025 | 7.90 | 7.97 | 7.90 | 7.97 | 7.97 | 1.72% | 1,433 |
| Dec 15, 2025 | 7.58 | 7.84 | 7.58 | 7.84 | 7.74 | 2.28% | 289 |
| Dec 12, 2025 | 7.66 | 7.66 | 7.66 | 7.66 | 7.56 | 1.26% | 3,051 |
| Dec 10, 2025 | 7.57 | 7.57 | 7.57 | 7.57 | 7.47 | 1.34% | 269 |
| Dec 4, 2025 | 7.47 | 7.47 | 7.47 | 7.47 | 7.37 | 6.95% | 157 |
| Nov 21, 2025 | 7.00 | 7.00 | 6.98 | 6.98 | 6.89 | -0.36% | 5,202 |
| Nov 19, 2025 | 7.01 | 7.01 | 7.01 | 7.01 | 6.92 | -0.75% | 297 |
| Nov 18, 2025 | 7.05 | 7.07 | 7.05 | 7.06 | 6.97 | 2.29% | 626 |
| Nov 17, 2025 | 6.90 | 6.90 | 6.90 | 6.90 | 6.81 | -6.12% | 244 |
| Nov 14, 2025 | 7.23 | 7.35 | 7.23 | 7.35 | 7.26 | -5.53% | 262 |
| Nov 13, 2025 | 7.58 | 7.78 | 7.58 | 7.78 | 7.68 | 3.53% | 368 |
| Nov 6, 2025 | 7.52 | 7.52 | 7.52 | 7.52 | 7.42 | 3.51% | 344 |
| Oct 30, 2025 | 7.27 | 7.27 | 7.26 | 7.26 | 7.17 | 3.57% | 451 |
| Oct 27, 2025 | 7.17 | 7.17 | 7.01 | 7.01 | 6.92 | -1.34% | 1,495 |
| Oct 23, 2025 | 7.11 | 7.11 | 7.11 | 7.11 | 7.02 | -0.77% | 123 |
| Oct 22, 2025 | 7.16 | 7.16 | 7.16 | 7.16 | 7.07 | -2.72% | 4,210 |
| Oct 20, 2025 | 7.36 | 7.36 | 7.36 | 7.36 | 7.27 | 2.79% | 129 |
| Oct 17, 2025 | 7.16 | 7.16 | 7.16 | 7.16 | 7.07 | -6.89% | 306 |
| Oct 16, 2025 | 7.69 | 7.69 | 7.69 | 7.69 | 7.59 | 3.92% | 1,365 |
| Oct 14, 2025 | 7.18 | 7.40 | 7.18 | 7.40 | 7.31 | -1.07% | 692 |
| Oct 10, 2025 | 7.48 | 7.48 | 7.48 | 7.48 | 7.39 | 0.44% | 1,556 |
| Oct 9, 2025 | 7.60 | 7.60 | 7.44 | 7.45 | 7.35 | -2.84% | 2,508 |
| Oct 8, 2025 | 7.67 | 7.67 | 7.67 | 7.67 | 7.57 | 0.33% | 412 |
| Oct 7, 2025 | 7.65 | 7.65 | 7.64 | 7.64 | 7.54 | -0.39% | 3,007 |
| Oct 6, 2025 | 7.67 | 7.67 | 7.67 | 7.67 | 7.57 | -1.92% | 187 |
| Oct 3, 2025 | 7.82 | 7.82 | 7.82 | 7.82 | 7.72 | 2.36% | 540 |
| Oct 2, 2025 | 7.64 | 7.64 | 7.64 | 7.64 | 7.54 | -1.61% | 3,560 |
| Oct 1, 2025 | 7.70 | 7.77 | 7.70 | 7.77 | 7.67 | -0.77% | 4,250 |
| Sep 30, 2025 | 7.94 | 7.94 | 7.83 | 7.83 | 7.73 | 2.96% | 1,614 |
| Sep 18, 2025 | 7.60 | 7.60 | 7.60 | 7.60 | 7.50 | - | 4,055 |