Banco de Sabadell, S.A. (BIT:1SAB)
Italy
· Delayed Price · Currency is EUR 3.008
-0.050 (-1.64%)
Last updated: Mar 5, 2026, 5:16 PM CET
Banco de Sabadell Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 4, 2026 | 3.00 | 3.11 | 3.00 | 3.06 | 3.06 | 1.29% | 5,311 |
| Mar 3, 2026 | 3.02 | 3.04 | 2.97 | 3.02 | 3.02 | -3.48% | 19,170 |
| Mar 2, 2026 | 3.07 | 3.14 | 3.06 | 3.13 | 3.13 | -3.04% | 10,415 |
| Feb 27, 2026 | 3.25 | 3.28 | 3.25 | 3.23 | 3.23 | -1.68% | 4,200 |
| Feb 26, 2026 | 3.27 | 3.27 | 3.27 | 3.28 | 3.28 | -0.27% | 10 |
| Feb 25, 2026 | 3.26 | 3.26 | 3.26 | 3.29 | 3.29 | 1.29% | 300 |
| Feb 24, 2026 | 3.28 | 3.28 | 3.28 | 3.25 | 3.25 | -2.96% | 4,000 |
| Feb 23, 2026 | 3.32 | 3.37 | 3.32 | 3.35 | 3.35 | 2.17% | 9,875 |
| Feb 20, 2026 | 3.25 | 3.27 | 3.25 | 3.28 | 3.28 | 1.77% | 750 |
| Feb 19, 2026 | 3.22 | 3.22 | 3.22 | 3.22 | 3.22 | -1.14% | 150 |
| Feb 18, 2026 | 3.21 | 3.26 | 3.21 | 3.26 | 3.26 | 1.59% | 900 |
| Feb 17, 2026 | 3.16 | 3.21 | 3.16 | 3.21 | 3.21 | 0.94% | 760 |
| Feb 16, 2026 | 3.17 | 3.17 | 3.17 | 3.18 | 3.18 | 1.21% | 6,010 |
| Feb 13, 2026 | 3.21 | 3.21 | 3.19 | 3.14 | 3.14 | -2.24% | 4,500 |
| Feb 12, 2026 | 3.27 | 3.27 | 3.24 | 3.21 | 3.21 | -1.35% | 3,810 |
| Feb 11, 2026 | 3.22 | 3.25 | 3.22 | 3.25 | 3.25 | -0.49% | 3,900 |
| Feb 10, 2026 | 3.28 | 3.28 | 3.28 | 3.27 | 3.27 | -0.34% | 100 |
| Feb 9, 2026 | 3.21 | 3.28 | 3.21 | 3.28 | 3.28 | 5.64% | 5,544 |
| Feb 6, 2026 | 3.09 | 3.17 | 3.07 | 3.11 | 3.11 | -5.05% | 10,805 |
| Feb 5, 2026 | 3.36 | 3.37 | 3.29 | 3.27 | 3.27 | -3.68% | 3,469 |
| Feb 4, 2026 | 3.40 | 3.43 | 3.39 | 3.40 | 2.99 | -0.12% | 9,428 |
| Feb 3, 2026 | 3.40 | 3.40 | 3.40 | 3.40 | 2.99 | 0.32% | 4,300 |
| Feb 2, 2026 | 3.30 | 3.38 | 3.30 | 3.39 | 2.98 | 2.54% | 2,699 |
| Jan 30, 2026 | 2.91 | 2.91 | 2.91 | 3.30 | 2.91 | 4.19% | - |
| Jan 29, 2026 | 3.18 | 3.18 | 3.18 | 3.17 | 2.79 | -0.94% | 1,000 |
| Jan 28, 2026 | 3.24 | 3.24 | 3.21 | 3.20 | 2.82 | -2.91% | 2,813 |
| Jan 27, 2026 | 3.28 | 3.28 | 3.28 | 3.30 | 2.90 | 1.98% | 5,500 |
| Jan 26, 2026 | 3.23 | 3.24 | 3.23 | 3.23 | 2.85 | 1.44% | 540 |
| Jan 23, 2026 | 3.23 | 3.23 | 3.22 | 3.19 | 2.81 | -1.36% | 24,050 |
| Jan 22, 2026 | 3.23 | 3.23 | 3.20 | 3.23 | 2.85 | 0.59% | 11,600 |
| Jan 21, 2026 | 3.13 | 3.13 | 3.13 | 3.21 | 2.83 | 2.00% | 120 |
| Jan 20, 2026 | 3.09 | 3.12 | 3.08 | 3.15 | 2.77 | -1.90% | 3,620 |
| Jan 19, 2026 | 2.83 | 2.83 | 2.83 | 3.21 | 2.83 | -0.93% | - |
| Jan 16, 2026 | 3.23 | 3.23 | 3.22 | 3.24 | 2.85 | -0.52% | 340 |
| Jan 15, 2026 | 3.30 | 3.30 | 3.27 | 3.26 | 2.87 | -0.09% | 6,304 |
| Jan 14, 2026 | 3.32 | 3.32 | 3.25 | 3.26 | 2.87 | -2.04% | 12,661 |
| Jan 13, 2026 | 3.35 | 3.36 | 3.34 | 3.33 | 2.93 | 0.06% | 2,621 |
| Jan 12, 2026 | 3.29 | 3.31 | 3.25 | 3.33 | 2.93 | 0.91% | 801 |
| Jan 9, 2026 | 3.48 | 3.48 | 3.26 | 3.30 | 2.90 | -0.66% | 23,560 |
| Jan 8, 2026 | 3.32 | 3.32 | 3.32 | 3.32 | 2.92 | 0.73% | 860 |
| Jan 7, 2026 | 3.37 | 3.37 | 3.30 | 3.29 | 2.90 | -3.32% | 6,156 |
| Jan 6, 2026 | 3.78 | 3.78 | 3.41 | 3.41 | 3.00 | -0.82% | 37,662 |
| Jan 5, 2026 | 3.44 | 3.44 | 3.40 | 3.44 | 3.03 | - | 11,760 |
| Jan 2, 2026 | 3.38 | 3.40 | 3.38 | 3.44 | 3.03 | 1.63% | 7,000 |
| Dec 30, 2025 | 3.40 | 3.40 | 3.40 | 3.38 | 2.98 | 1.29% | 1,184 |
| Dec 29, 2025 | 3.35 | 3.38 | 3.34 | 3.34 | 2.94 | -0.03% | 5,218 |
| Dec 23, 2025 | 3.31 | 3.31 | 3.31 | 3.34 | 2.94 | -1.07% | 1,320 |
| Dec 22, 2025 | 3.40 | 3.41 | 3.39 | 3.37 | 2.92 | -1.00% | 15,601 |
| Dec 19, 2025 | 3.41 | 3.41 | 3.40 | 3.41 | 2.95 | 1.25% | 48 |
| Dec 18, 2025 | 3.38 | 3.38 | 3.38 | 3.37 | 2.91 | 0.21% | 20 |
| Dec 17, 2025 | 3.37 | 3.37 | 3.35 | 3.36 | 2.91 | 0.42% | 14,100 |
| Dec 16, 2025 | 3.38 | 3.38 | 3.36 | 3.35 | 2.90 | - | 4,372 |
| Dec 15, 2025 | 3.34 | 3.34 | 3.34 | 3.35 | 2.90 | 1.76% | 800 |
| Dec 12, 2025 | 3.35 | 3.35 | 3.35 | 3.29 | 2.85 | -1.29% | 1,150 |
| Dec 11, 2025 | 3.35 | 3.35 | 3.35 | 3.33 | 2.88 | 1.28% | 1,000 |
| Dec 10, 2025 | 3.30 | 3.30 | 3.30 | 3.29 | 2.85 | -1.02% | 550 |
| Dec 9, 2025 | 3.29 | 3.31 | 3.28 | 3.32 | 2.88 | 1.19% | 14,922 |
| Dec 8, 2025 | 2.84 | 2.84 | 2.84 | 3.28 | 2.84 | 0.77% | - |
| Dec 5, 2025 | 2.82 | 2.82 | 2.82 | 3.26 | 2.82 | -0.76% | - |
| Dec 4, 2025 | 3.27 | 3.27 | 3.26 | 3.28 | 2.84 | 1.83% | 5,700 |
| Dec 3, 2025 | 3.29 | 3.29 | 3.26 | 3.22 | 2.79 | 1.29% | 10,330 |
| Dec 2, 2025 | 2.76 | 2.76 | 2.76 | 3.18 | 2.76 | 0.19% | - |
| Dec 1, 2025 | 2.75 | 2.75 | 2.75 | 3.18 | 2.75 | 0.99% | - |
| Nov 28, 2025 | 3.18 | 3.18 | 3.13 | 3.15 | 2.72 | -0.73% | 12,000 |
| Nov 27, 2025 | 3.18 | 3.18 | 3.17 | 3.17 | 2.74 | -0.63% | 3,196 |
| Nov 26, 2025 | 3.18 | 3.18 | 3.18 | 3.19 | 2.76 | 1.82% | 24,600 |
| Nov 25, 2025 | 3.14 | 3.14 | 3.14 | 3.13 | 2.71 | -0.25% | 150 |
| Nov 24, 2025 | 3.15 | 3.15 | 3.13 | 3.14 | 2.72 | 1.65% | 82 |
| Nov 21, 2025 | 3.11 | 3.11 | 3.06 | 3.09 | 2.67 | -1.40% | 2,850 |
| Nov 20, 2025 | 3.14 | 3.14 | 3.14 | 3.13 | 2.71 | 0.61% | 350 |
| Nov 19, 2025 | 3.07 | 3.07 | 3.06 | 3.11 | 2.70 | 0.81% | 2,000 |
| Nov 18, 2025 | 3.09 | 3.11 | 3.09 | 3.09 | 2.67 | -2.06% | 15,500 |
| Nov 17, 2025 | 3.20 | 3.20 | 3.20 | 3.15 | 2.73 | -0.76% | 3,500 |
| Nov 14, 2025 | 3.18 | 3.18 | 3.14 | 3.18 | 2.75 | -2.49% | 24,380 |
| Nov 13, 2025 | 3.28 | 3.33 | 3.27 | 3.26 | 2.82 | -5.07% | 13,877 |
| Nov 12, 2025 | 3.37 | 3.46 | 3.37 | 3.43 | 2.97 | 1.69% | 65,544 |
| Nov 11, 2025 | 3.32 | 3.37 | 3.32 | 3.38 | 2.92 | 2.27% | 21,011 |
| Nov 10, 2025 | 3.35 | 3.35 | 3.29 | 3.30 | 2.86 | 1.95% | 22,250 |
| Nov 7, 2025 | 3.48 | 3.48 | 3.27 | 3.24 | 2.80 | -2.23% | 7,075 |
| Nov 6, 2025 | 3.29 | 3.29 | 3.29 | 3.31 | 2.87 | 1.04% | 5,000 |
| Nov 5, 2025 | 2.84 | 2.84 | 2.84 | 3.28 | 2.84 | -0.49% | - |
| Nov 4, 2025 | 2.85 | 2.85 | 2.85 | 3.29 | 2.85 | 0.40% | - |
| Nov 3, 2025 | 3.31 | 3.31 | 3.28 | 3.28 | 2.84 | 1.48% | 28,435 |
| Oct 31, 2025 | 3.25 | 3.25 | 3.25 | 3.23 | 2.80 | 1.09% | 1,245 |
| Oct 30, 2025 | 3.22 | 3.22 | 3.18 | 3.20 | 2.77 | 0.09% | 9 |
| Oct 29, 2025 | 3.17 | 3.21 | 3.17 | 3.20 | 2.77 | -0.03% | 12,090 |
| Oct 28, 2025 | 2.77 | 2.77 | 2.77 | 3.20 | 2.77 | 2.01% | - |
| Oct 27, 2025 | 3.16 | 3.16 | 3.16 | 3.13 | 2.71 | 1.56% | 60 |
| Oct 24, 2025 | 3.07 | 3.07 | 3.07 | 3.09 | 2.67 | -0.58% | 110 |
| Oct 23, 2025 | 2.69 | 2.69 | 2.69 | 3.10 | 2.69 | -0.67% | - |
| Oct 22, 2025 | 2.71 | 2.71 | 2.71 | 3.12 | 2.71 | -0.26% | - |
| Oct 21, 2025 | 3.15 | 3.15 | 3.15 | 3.13 | 2.71 | -0.54% | 830 |
| Oct 20, 2025 | 3.09 | 3.15 | 3.09 | 3.15 | 2.73 | 4.51% | 15,550 |
| Oct 17, 2025 | 3.01 | 3.01 | 2.93 | 3.01 | 2.61 | -6.86% | 26,285 |
| Oct 16, 2025 | 2.80 | 2.80 | 2.80 | 3.24 | 2.80 | -0.19% | - |
| Oct 15, 2025 | 3.25 | 3.25 | 3.25 | 3.24 | 2.81 | -0.06% | 3 |
| Oct 14, 2025 | 3.21 | 3.21 | 3.19 | 3.24 | 2.81 | 1.06% | 710 |
| Oct 13, 2025 | 3.19 | 3.19 | 3.19 | 3.21 | 2.78 | 1.23% | 1,700 |
| Oct 10, 2025 | 3.25 | 3.25 | 3.20 | 3.17 | 2.74 | -2.73% | 12,082 |
| Oct 9, 2025 | 3.26 | 3.28 | 3.25 | 3.26 | 2.82 | -2.01% | 19,351 |