Banco de Sabadell, S.A. (VIE:SAB)
Austria · Delayed Price · Currency is EUR 3.471
+0.018 (0.52%)
At close: Aug 7, 2026
VIE:SAB Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 7, 2026 | 3.42 | 3.47 | 3.42 | 3.47 | 3.47 | 0.52% | 800 |
| Aug 6, 2026 | 3.45 | 3.45 | 3.45 | 3.45 | 3.45 | 1.53% | - |
| Aug 5, 2026 | 3.41 | 3.41 | 3.39 | 3.40 | 3.40 | 0.56% | - |
| Aug 4, 2026 | 3.38 | 3.38 | 3.37 | 3.38 | 3.38 | 0.80% | - |
| Aug 3, 2026 | 3.36 | 3.37 | 3.36 | 3.36 | 3.36 | 0.78% | - |
| Jul 31, 2026 | 3.35 | 3.36 | 3.33 | 3.33 | 3.33 | 0.33% | - |
| Jul 30, 2026 | 3.24 | 3.32 | 3.24 | 3.32 | 3.32 | 2.57% | - |
| Jul 29, 2026 | 3.29 | 3.29 | 3.24 | 3.24 | 3.24 | -3.17% | - |
| Jul 28, 2026 | 3.41 | 3.41 | 3.34 | 3.34 | 3.34 | -2.31% | - |
| Jul 27, 2026 | 3.39 | 3.42 | 3.39 | 3.42 | 3.42 | 1.30% | - |
| Jul 24, 2026 | 3.33 | 3.38 | 3.33 | 3.38 | 3.38 | 3.75% | - |
| Jul 23, 2026 | 3.30 | 3.30 | 3.25 | 3.25 | 3.25 | -1.81% | - |
| Jul 22, 2026 | 3.28 | 3.33 | 3.28 | 3.31 | 3.31 | 1.75% | - |
| Jul 21, 2026 | 3.22 | 3.26 | 3.22 | 3.26 | 3.26 | 1.62% | - |
| Jul 20, 2026 | 3.18 | 3.21 | 3.18 | 3.21 | 3.21 | 0.38% | - |
| Jul 17, 2026 | 3.20 | 3.20 | 3.16 | 3.19 | 3.19 | -0.56% | - |
| Jul 16, 2026 | 3.21 | 3.21 | 3.20 | 3.21 | 3.21 | 0.60% | - |
| Jul 15, 2026 | 3.17 | 3.20 | 3.17 | 3.19 | 3.19 | 0.13% | - |
| Jul 14, 2026 | 3.16 | 3.19 | 3.14 | 3.19 | 3.19 | -0.53% | - |
| Jul 13, 2026 | 3.22 | 3.24 | 3.21 | 3.21 | 3.21 | -0.37% | - |
| Jul 10, 2026 | 3.19 | 3.23 | 3.19 | 3.22 | 3.22 | 1.23% | - |
| Jul 9, 2026 | 3.13 | 3.18 | 3.13 | 3.18 | 3.18 | 2.38% | 3,000 |
| Jul 8, 2026 | 3.16 | 3.16 | 3.10 | 3.10 | 3.10 | -3.75% | 2,419 |
| Jul 7, 2026 | 3.26 | 3.26 | 3.23 | 3.23 | 3.23 | -0.09% | - |
| Jul 6, 2026 | 3.20 | 3.23 | 3.20 | 3.23 | 3.23 | 1.51% | - |
| Jul 3, 2026 | 3.18 | 3.18 | 3.16 | 3.18 | 3.18 | 1.08% | - |
| Jul 2, 2026 | 3.14 | 3.19 | 3.14 | 3.15 | 3.15 | 1.00% | - |
| Jul 1, 2026 | 3.08 | 3.12 | 3.08 | 3.12 | 3.12 | 0.74% | - |
| Jun 30, 2026 | 3.07 | 3.10 | 3.07 | 3.09 | 3.09 | 0.19% | - |
| Jun 29, 2026 | 3.07 | 3.09 | 3.07 | 3.09 | 3.09 | -0.06% | - |
| Jun 26, 2026 | 3.12 | 3.12 | 3.09 | 3.09 | 3.09 | 0.16% | - |
| Jun 25, 2026 | 3.09 | 3.09 | 3.06 | 3.08 | 3.08 | -0.42% | - |
| Jun 24, 2026 | 3.15 | 3.15 | 3.10 | 3.10 | 3.10 | -2.61% | - |
| Jun 23, 2026 | 3.18 | 3.18 | 3.17 | 3.18 | 3.18 | 0.03% | - |
| Jun 22, 2026 | 3.15 | 3.18 | 3.15 | 3.18 | 3.18 | 0.99% | - |
| Jun 19, 2026 | 3.12 | 3.15 | 3.12 | 3.15 | 3.15 | 0.87% | - |
| Jun 18, 2026 | 3.14 | 3.14 | 3.12 | 3.12 | 3.12 | -0.38% | - |
| Jun 17, 2026 | 3.09 | 3.14 | 3.09 | 3.13 | 3.13 | 2.29% | - |
| Jun 16, 2026 | 3.03 | 3.06 | 3.02 | 3.06 | 3.06 | 1.63% | - |
| Jun 15, 2026 | 3.02 | 3.02 | 2.99 | 3.01 | 3.01 | 2.55% | - |
| Jun 12, 2026 | 2.88 | 2.94 | 2.88 | 2.94 | 2.94 | 3.82% | - |
| Jun 11, 2026 | 2.84 | 2.85 | 2.83 | 2.83 | 2.83 | -0.25% | - |
| Jun 10, 2026 | 2.86 | 2.86 | 2.83 | 2.84 | 2.84 | -0.11% | - |
| Jun 9, 2026 | 2.86 | 2.88 | 2.84 | 2.84 | 2.84 | -1.39% | - |
| Jun 8, 2026 | 2.88 | 2.89 | 2.88 | 2.88 | 2.88 | 0.17% | - |
| Jun 5, 2026 | 2.86 | 2.89 | 2.86 | 2.88 | 2.88 | 0.84% | - |
| Jun 4, 2026 | 2.82 | 2.85 | 2.82 | 2.85 | 2.85 | 0.99% | - |
| Jun 3, 2026 | 2.81 | 2.85 | 2.80 | 2.82 | 2.82 | 0.68% | - |
| Jun 2, 2026 | 2.87 | 2.87 | 2.80 | 2.80 | 2.80 | -0.50% | - |
| Jun 1, 2026 | 2.87 | 2.88 | 2.82 | 2.82 | 2.82 | -2.63% | - |