Banco de Sabadell, S.A. (VIE:SAB)
Austria · Delayed Price · Currency is EUR 3.098
-0.028 (-0.90%)
Last updated: Oct 24, 2025, 3:30 PM CET
Banco de Sabadell Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2025 | 3.11 | 3.14 | 3.11 | 3.13 | 3.13 | -0.03% | - |
| Oct 22, 2025 | 3.12 | 3.14 | 3.11 | 3.13 | 3.13 | -0.76% | - |
| Oct 21, 2025 | 3.16 | 3.17 | 3.15 | 3.15 | 3.15 | 1.06% | - |
| Oct 20, 2025 | 3.06 | 3.12 | 3.06 | 3.12 | 3.12 | 2.84% | - |
| Oct 17, 2025 | 2.98 | 3.03 | 2.95 | 3.03 | 3.03 | -5.43% | - |
| Oct 16, 2025 | 3.25 | 3.25 | 3.21 | 3.21 | 3.21 | -1.93% | - |
| Oct 15, 2025 | 3.27 | 3.30 | 3.27 | 3.27 | 3.27 | 1.33% | - |
| Oct 14, 2025 | 3.23 | 3.23 | 3.19 | 3.23 | 3.23 | 1.22% | - |
| Oct 13, 2025 | 3.21 | 3.21 | 3.19 | 3.19 | 3.19 | -1.30% | - |
| Oct 10, 2025 | 3.25 | 3.25 | 3.21 | 3.23 | 3.23 | -0.89% | - |
| Oct 9, 2025 | 3.30 | 3.30 | 3.26 | 3.26 | 3.26 | -1.18% | - |
| Oct 8, 2025 | 3.27 | 3.30 | 3.27 | 3.30 | 3.30 | -0.09% | 500 |
| Oct 7, 2025 | 3.32 | 3.32 | 3.30 | 3.30 | 3.30 | -0.60% | - |
| Oct 6, 2025 | 3.30 | 3.32 | 3.29 | 3.32 | 3.32 | -0.90% | - |
| Oct 3, 2025 | 3.34 | 3.35 | 3.34 | 3.35 | 3.35 | 0.72% | - |
| Oct 2, 2025 | 3.29 | 3.33 | 3.29 | 3.33 | 3.33 | 0.82% | - |
| Oct 1, 2025 | 3.30 | 3.30 | 3.28 | 3.30 | 3.30 | -0.60% | - |
| Sep 30, 2025 | 3.31 | 3.32 | 3.31 | 3.32 | 3.32 | 0.48% | - |
| Sep 29, 2025 | 3.33 | 3.33 | 3.29 | 3.30 | 3.30 | -0.78% | - |
| Sep 26, 2025 | 3.29 | 3.33 | 3.29 | 3.33 | 3.33 | 2.34% | - |
| Sep 25, 2025 | 3.29 | 3.29 | 3.25 | 3.25 | 3.25 | -0.73% | - |
| Sep 24, 2025 | 3.25 | 3.28 | 3.24 | 3.28 | 3.28 | 0.64% | - |
| Sep 23, 2025 | 3.21 | 3.26 | 3.21 | 3.26 | 3.26 | 0.77% | - |
| Sep 22, 2025 | 3.24 | 3.24 | 3.20 | 3.23 | 3.23 | -2.94% | - |
| Sep 19, 2025 | 3.22 | 3.33 | 3.22 | 3.33 | 3.33 | 3.16% | - |
| Sep 18, 2025 | 3.21 | 3.23 | 3.20 | 3.23 | 3.23 | 0.94% | - |
| Sep 17, 2025 | 3.26 | 3.26 | 3.18 | 3.20 | 3.20 | -1.90% | - |
| Sep 16, 2025 | 3.30 | 3.30 | 3.25 | 3.26 | 3.26 | -2.45% | - |
| Sep 15, 2025 | 3.37 | 3.37 | 3.33 | 3.34 | 3.34 | -0.83% | - |
| Sep 12, 2025 | 3.38 | 3.38 | 3.31 | 3.37 | 3.37 | 0.57% | - |
| Sep 11, 2025 | 3.34 | 3.36 | 3.34 | 3.35 | 3.35 | -0.18% | - |
| Sep 10, 2025 | 3.31 | 3.36 | 3.31 | 3.36 | 3.36 | 1.91% | - |
| Sep 9, 2025 | 3.23 | 3.29 | 3.21 | 3.29 | 3.29 | 1.29% | - |
| Sep 8, 2025 | 3.22 | 3.25 | 3.22 | 3.25 | 3.25 | 1.12% | - |
| Sep 5, 2025 | 3.25 | 3.26 | 3.22 | 3.22 | 3.22 | -0.92% | - |
| Sep 4, 2025 | 3.21 | 3.25 | 3.19 | 3.25 | 3.25 | 0.87% | - |
| Sep 3, 2025 | 3.19 | 3.22 | 3.18 | 3.22 | 3.22 | 0.88% | - |
| Sep 2, 2025 | 3.26 | 3.26 | 3.17 | 3.19 | 3.19 | -1.88% | - |
| Sep 1, 2025 | 3.24 | 3.25 | 3.23 | 3.25 | 3.25 | 0.37% | - |
| Aug 29, 2025 | 3.24 | 3.24 | 3.20 | 3.24 | 3.24 | -0.83% | - |
| Aug 28, 2025 | 3.28 | 3.28 | 3.25 | 3.27 | 3.27 | -0.03% | - |
| Aug 27, 2025 | 3.34 | 3.34 | 3.27 | 3.27 | 3.27 | -4.25% | - |
| Aug 26, 2025 | 3.38 | 3.41 | 3.38 | 3.41 | 3.35 | 0.21% | - |
| Aug 25, 2025 | 3.43 | 3.44 | 3.40 | 3.40 | 3.35 | -0.67% | - |
| Aug 22, 2025 | 3.42 | 3.44 | 3.42 | 3.43 | 3.37 | 0.18% | - |
| Aug 21, 2025 | 3.50 | 3.50 | 3.39 | 3.42 | 3.36 | 0.44% | 146 |
| Aug 20, 2025 | 3.42 | 3.42 | 3.40 | 3.41 | 3.35 | -0.82% | - |
| Aug 19, 2025 | 3.43 | 3.44 | 3.43 | 3.43 | 3.38 | 0.26% | - |
| Aug 18, 2025 | 3.42 | 3.43 | 3.41 | 3.43 | 3.37 | -0.75% | - |
| Aug 15, 2025 | 3.46 | 3.47 | 3.45 | 3.45 | 3.39 | 0.15% | - |