Banco de Sabadell, S.A. (VIE:SAB)
Austria · Delayed Price · Currency is EUR 2.798
-0.006 (-0.21%)
Last updated: Jun 3, 2026, 11:00 AM CET
VIE:SAB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 2, 2026 | 2.87 | 2.87 | 2.83 | 2.83 | - | 0.32% | - |
| Jun 1, 2026 | 2.87 | 2.88 | 2.82 | 2.82 | 2.82 | -2.63% | - |
| May 29, 2026 | 2.91 | 2.91 | 2.89 | 2.89 | 2.89 | 0.45% | - |
| May 28, 2026 | 2.91 | 2.91 | 2.87 | 2.88 | 2.88 | -1.03% | - |
| May 27, 2026 | 3.00 | 3.00 | 2.91 | 2.91 | 2.91 | -4.59% | - |
| May 26, 2026 | 3.51 | 3.51 | 3.46 | 3.46 | 3.05 | -0.97% | - |
| May 25, 2026 | 3.45 | 3.50 | 3.45 | 3.49 | 3.08 | 2.44% | - |
| May 22, 2026 | 3.39 | 3.41 | 3.38 | 3.41 | 3.01 | 1.01% | - |
| May 21, 2026 | 3.37 | 3.39 | 3.37 | 3.37 | 2.98 | 0.78% | - |
| May 20, 2026 | 3.26 | 3.35 | 3.26 | 3.35 | 2.95 | 2.98% | - |
| May 19, 2026 | 3.25 | 3.28 | 3.24 | 3.25 | 2.87 | 0.65% | - |
| May 18, 2026 | 3.27 | 3.28 | 3.23 | 3.23 | 2.85 | -1.28% | - |
| May 15, 2026 | 3.27 | 3.27 | 3.25 | 3.27 | 2.89 | -1.89% | - |
| May 14, 2026 | 3.32 | 3.34 | 3.32 | 3.33 | 2.94 | 2.02% | - |
| May 13, 2026 | 3.29 | 3.29 | 3.27 | 3.27 | 2.89 | 0.49% | - |
| May 12, 2026 | 3.23 | 3.27 | 3.23 | 3.25 | 2.87 | -1.78% | - |
| May 11, 2026 | 3.33 | 3.34 | 3.31 | 3.31 | 2.92 | -1.11% | - |
| May 8, 2026 | 3.41 | 3.41 | 3.35 | 3.35 | 2.96 | -2.25% | - |
| May 7, 2026 | 3.37 | 3.44 | 3.37 | 3.43 | 3.02 | 2.39% | - |
| May 6, 2026 | 3.38 | 3.38 | 3.35 | 3.35 | 2.95 | 3.66% | - |
| May 5, 2026 | 3.20 | 3.27 | 3.20 | 3.23 | 2.85 | -1.10% | - |
| May 4, 2026 | 3.33 | 3.33 | 3.26 | 3.26 | 2.88 | 0.12% | - |
| Apr 30, 2026 | 3.25 | 3.27 | 3.25 | 3.26 | 2.88 | -0.70% | - |
| Apr 29, 2026 | 3.28 | 3.28 | 3.27 | 3.28 | 2.90 | 1.33% | - |
| Apr 28, 2026 | 3.20 | 3.25 | 3.20 | 3.24 | 2.86 | 2.44% | - |
| Apr 27, 2026 | 3.16 | 3.18 | 3.16 | 3.16 | 2.79 | 0.48% | - |
| Apr 24, 2026 | 3.15 | 3.15 | 3.14 | 3.15 | 2.78 | -1.29% | - |
| Apr 23, 2026 | 3.21 | 3.21 | 3.17 | 3.19 | 2.81 | -2.15% | - |
| Apr 22, 2026 | 3.32 | 3.32 | 3.25 | 3.26 | 2.88 | -1.81% | - |
| Apr 21, 2026 | 3.31 | 3.32 | 3.31 | 3.32 | 2.93 | -0.27% | - |
| Apr 20, 2026 | 3.32 | 3.33 | 3.32 | 3.33 | 2.94 | -0.83% | - |
| Apr 17, 2026 | 3.28 | 3.36 | 3.28 | 3.36 | 2.96 | 2.10% | - |
| Apr 16, 2026 | 3.34 | 3.34 | 3.29 | 3.29 | 2.90 | -1.05% | - |
| Apr 15, 2026 | 3.34 | 3.34 | 3.31 | 3.32 | 2.93 | 0.39% | - |
| Apr 14, 2026 | 3.29 | 3.31 | 3.26 | 3.31 | 2.92 | 1.97% | - |
| Apr 13, 2026 | 3.23 | 3.24 | 3.23 | 3.24 | 2.86 | -1.28% | - |
| Apr 10, 2026 | 3.22 | 3.29 | 3.22 | 3.29 | 2.90 | 2.08% | - |
| Apr 9, 2026 | 3.21 | 3.23 | 3.21 | 3.22 | 2.84 | -0.49% | - |
| Apr 8, 2026 | 3.20 | 3.24 | 3.20 | 3.24 | 2.86 | 6.17% | - |
| Apr 7, 2026 | 3.09 | 3.09 | 3.04 | 3.05 | 2.69 | 0.86% | - |
| Apr 2, 2026 | 3.06 | 3.07 | 3.02 | 3.02 | 2.67 | -3.42% | - |
| Apr 1, 2026 | 3.15 | 3.16 | 3.13 | 3.13 | 2.76 | 1.86% | - |
| Mar 31, 2026 | 3.06 | 3.07 | 3.06 | 3.07 | 2.71 | 1.92% | - |
| Mar 30, 2026 | 3.01 | 3.03 | 3.00 | 3.01 | 2.66 | -0.89% | - |
| Mar 27, 2026 | 3.07 | 3.07 | 3.02 | 3.04 | 2.68 | -1.07% | - |
| Mar 26, 2026 | 3.09 | 3.09 | 3.05 | 3.07 | 2.71 | -1.03% | - |
| Mar 25, 2026 | 3.09 | 3.12 | 3.09 | 3.11 | 2.74 | 2.71% | - |
| Mar 24, 2026 | 3.05 | 3.05 | 3.02 | 3.02 | 2.67 | -1.60% | - |
| Mar 23, 2026 | 2.91 | 3.07 | 2.90 | 3.07 | 2.71 | 2.64% | - |
| Mar 20, 2026 | 3.06 | 3.06 | 2.99 | 2.99 | 2.64 | -0.76% | - |