Banco de Sabadell, S.A. (VIE:SAB)
Austria · Delayed Price · Currency is EUR 3.398
+0.008 (0.24%)
Last updated: Feb 4, 2026, 11:00 AM CET
Banco de Sabadell Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 3, 2026 | 3.43 | 3.43 | 3.39 | 3.39 | 3.39 | 1.22% | - |
| Feb 2, 2026 | 3.28 | 3.35 | 3.28 | 3.35 | 3.35 | 1.86% | - |
| Jan 30, 2026 | 3.21 | 3.29 | 3.21 | 3.29 | 3.29 | 2.43% | - |
| Jan 29, 2026 | 3.24 | 3.24 | 3.20 | 3.21 | 3.21 | -0.93% | - |
| Jan 28, 2026 | 3.28 | 3.28 | 3.24 | 3.24 | 3.24 | -1.37% | - |
| Jan 27, 2026 | 3.26 | 3.29 | 3.26 | 3.29 | 3.29 | 1.48% | - |
| Jan 26, 2026 | 3.21 | 3.24 | 3.21 | 3.24 | 3.24 | 1.51% | - |
| Jan 23, 2026 | 3.23 | 3.24 | 3.19 | 3.19 | 3.19 | -0.69% | - |
| Jan 22, 2026 | 3.25 | 3.25 | 3.19 | 3.21 | 3.21 | 1.68% | - |
| Jan 21, 2026 | 3.12 | 3.16 | 3.12 | 3.16 | 3.16 | 1.35% | - |
| Jan 20, 2026 | 3.17 | 3.17 | 3.09 | 3.12 | 3.12 | -3.08% | 300 |
| Jan 19, 2026 | 3.18 | 3.22 | 3.17 | 3.22 | 3.22 | -0.31% | - |
| Jan 16, 2026 | 3.25 | 3.25 | 3.22 | 3.23 | 3.23 | -0.34% | - |
| Jan 15, 2026 | 3.27 | 3.28 | 3.24 | 3.24 | 3.24 | -1.31% | - |
| Jan 14, 2026 | 3.32 | 3.32 | 3.25 | 3.28 | 3.28 | -1.94% | 50,000 |
| Jan 13, 2026 | 3.34 | 3.36 | 3.34 | 3.34 | 3.34 | 1.18% | - |
| Jan 12, 2026 | 3.28 | 3.31 | 3.28 | 3.31 | 3.31 | 0.27% | - |
| Jan 9, 2026 | 3.34 | 3.35 | 3.28 | 3.30 | 3.30 | -0.39% | 720 |
| Jan 8, 2026 | 3.28 | 3.34 | 3.28 | 3.31 | 3.31 | 0.06% | - |
| Jan 7, 2026 | 3.38 | 3.38 | 3.31 | 3.31 | 3.31 | -3.56% | - |
| Jan 6, 2026 | 3.46 | 3.46 | 3.41 | 3.43 | 3.43 | 0.56% | - |
| Jan 5, 2026 | 3.44 | 3.44 | 3.41 | 3.41 | 3.41 | 0.26% | - |
| Jan 2, 2026 | 3.37 | 3.40 | 3.37 | 3.40 | 3.40 | 0.53% | - |
| Dec 30, 2025 | 3.35 | 3.38 | 3.35 | 3.38 | 3.38 | 0.80% | - |
| Dec 29, 2025 | 3.38 | 3.38 | 3.36 | 3.36 | 3.36 | 1.67% | - |
| Dec 23, 2025 | 3.30 | 3.30 | 3.29 | 3.30 | 3.30 | -2.13% | - |
| Dec 22, 2025 | 3.40 | 3.40 | 3.37 | 3.37 | 3.32 | -1.26% | - |
| Dec 19, 2025 | 3.39 | 3.42 | 3.39 | 3.42 | 3.36 | 1.21% | - |
| Dec 18, 2025 | 3.36 | 3.38 | 3.36 | 3.38 | 3.32 | 0.78% | - |
| Dec 17, 2025 | 3.37 | 3.37 | 3.35 | 3.35 | 3.29 | 0.03% | - |
| Dec 16, 2025 | 3.36 | 3.37 | 3.35 | 3.35 | 3.29 | 0.39% | - |
| Dec 15, 2025 | 3.32 | 3.35 | 3.32 | 3.34 | 3.28 | -0.45% | - |
| Dec 12, 2025 | 3.36 | 3.36 | 3.34 | 3.35 | 3.29 | 0.30% | - |
| Dec 11, 2025 | 3.29 | 3.34 | 3.29 | 3.34 | 3.28 | 1.46% | - |
| Dec 10, 2025 | 3.30 | 3.30 | 3.29 | 3.29 | 3.24 | -0.30% | - |
| Dec 9, 2025 | 3.32 | 3.32 | 3.29 | 3.30 | 3.25 | 1.32% | - |
| Dec 8, 2025 | 3.28 | 3.28 | 3.26 | 3.26 | 3.20 | -0.94% | - |
| Dec 5, 2025 | 3.32 | 3.32 | 3.29 | 3.29 | 3.23 | 0.67% | - |
| Dec 4, 2025 | 3.24 | 3.27 | 3.24 | 3.27 | 3.21 | -0.12% | - |
| Dec 3, 2025 | 3.20 | 3.28 | 3.20 | 3.27 | 3.22 | 2.51% | - |
| Dec 2, 2025 | 3.20 | 3.21 | 3.19 | 3.19 | 3.14 | 0.79% | - |
| Dec 1, 2025 | 3.15 | 3.17 | 3.14 | 3.17 | 3.11 | 0.54% | - |
| Nov 28, 2025 | 3.18 | 3.18 | 3.14 | 3.15 | 3.10 | -0.66% | - |
| Nov 27, 2025 | 3.18 | 3.19 | 3.15 | 3.17 | 3.12 | 0.19% | 20,000 |
| Nov 26, 2025 | 3.16 | 3.17 | 3.16 | 3.17 | 3.11 | 0.51% | - |
| Nov 25, 2025 | 3.12 | 3.15 | 3.12 | 3.15 | 3.10 | 0.86% | - |
| Nov 24, 2025 | 3.13 | 3.13 | 3.11 | 3.12 | 3.07 | 1.20% | - |
| Nov 21, 2025 | 3.09 | 3.09 | 3.07 | 3.09 | 3.03 | -2.59% | - |
| Nov 20, 2025 | 3.17 | 3.18 | 3.16 | 3.17 | 3.11 | 1.80% | - |
| Nov 19, 2025 | 3.08 | 3.11 | 3.08 | 3.11 | 3.06 | 0.71% | - |