Banco de Sabadell, S.A. (BIT:1SAB)
Italy
· Delayed Price · Currency is EUR 3.258
-0.025 (-0.76%)
At close: Dec 5, 2025
Banco de Sabadell Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 3.26 | 3.26 | 3.26 | 3.26 | 3.26 | -0.76% | - |
| Dec 4, 2025 | 3.27 | 3.27 | 3.26 | 3.28 | 3.28 | 1.83% | 5,700 |
| Dec 3, 2025 | 3.29 | 3.29 | 3.26 | 3.22 | 3.22 | 1.29% | 10,330 |
| Dec 2, 2025 | 3.18 | 3.18 | 3.18 | 3.18 | 3.18 | 0.19% | - |
| Dec 1, 2025 | 3.18 | 3.18 | 3.18 | 3.18 | 3.18 | 0.99% | - |
| Nov 28, 2025 | 3.18 | 3.18 | 3.13 | 3.15 | 3.15 | -0.73% | 12,000 |
| Nov 27, 2025 | 3.18 | 3.18 | 3.17 | 3.17 | 3.17 | -0.63% | 3,196 |
| Nov 26, 2025 | 3.18 | 3.18 | 3.18 | 3.19 | 3.19 | 1.82% | 24,600 |
| Nov 25, 2025 | 3.14 | 3.14 | 3.14 | 3.13 | 3.13 | -0.25% | 150 |
| Nov 24, 2025 | 3.15 | 3.15 | 3.13 | 3.14 | 3.14 | 1.65% | 82 |
| Nov 21, 2025 | 3.11 | 3.11 | 3.06 | 3.09 | 3.09 | -1.40% | 2,850 |
| Nov 20, 2025 | 3.14 | 3.14 | 3.14 | 3.13 | 3.13 | 0.61% | 350 |
| Nov 19, 2025 | 3.07 | 3.07 | 3.06 | 3.11 | 3.11 | 0.81% | 2,000 |
| Nov 18, 2025 | 3.09 | 3.11 | 3.09 | 3.09 | 3.09 | -2.06% | 15,500 |
| Nov 17, 2025 | 3.20 | 3.20 | 3.20 | 3.15 | 3.15 | -0.76% | 3,500 |
| Nov 14, 2025 | 3.18 | 3.18 | 3.14 | 3.18 | 3.18 | -2.49% | 24,380 |
| Nov 13, 2025 | 3.28 | 3.33 | 3.27 | 3.26 | 3.26 | -5.07% | 13,877 |
| Nov 12, 2025 | 3.37 | 3.46 | 3.37 | 3.43 | 3.43 | 1.69% | 65,544 |
| Nov 11, 2025 | 3.32 | 3.37 | 3.32 | 3.38 | 3.38 | 2.27% | 21,011 |
| Nov 10, 2025 | 3.35 | 3.35 | 3.29 | 3.30 | 3.30 | 1.95% | 22,250 |
| Nov 7, 2025 | 3.48 | 3.48 | 3.27 | 3.24 | 3.24 | -2.23% | 7,075 |
| Nov 6, 2025 | 3.29 | 3.29 | 3.29 | 3.31 | 3.31 | 1.04% | 5,000 |
| Nov 5, 2025 | 3.28 | 3.28 | 3.28 | 3.28 | 3.28 | -0.49% | - |
| Nov 4, 2025 | 3.29 | 3.29 | 3.29 | 3.29 | 3.29 | 0.40% | - |
| Nov 3, 2025 | 3.31 | 3.31 | 3.28 | 3.28 | 3.28 | 1.48% | 28,435 |
| Oct 31, 2025 | 3.25 | 3.25 | 3.25 | 3.23 | 3.23 | 1.09% | 1,245 |
| Oct 30, 2025 | 3.22 | 3.22 | 3.18 | 3.20 | 3.20 | 0.09% | 9 |
| Oct 29, 2025 | 3.17 | 3.21 | 3.17 | 3.20 | 3.20 | -0.03% | 12,090 |
| Oct 28, 2025 | 3.20 | 3.20 | 3.20 | 3.20 | 3.20 | 2.01% | - |
| Oct 27, 2025 | 3.16 | 3.16 | 3.16 | 3.13 | 3.13 | 1.56% | 60 |
| Oct 24, 2025 | 3.07 | 3.07 | 3.07 | 3.09 | 3.09 | -0.58% | 110 |
| Oct 23, 2025 | 3.10 | 3.10 | 3.10 | 3.10 | 3.10 | -0.67% | - |
| Oct 22, 2025 | 3.12 | 3.12 | 3.12 | 3.12 | 3.12 | -0.26% | - |
| Oct 21, 2025 | 3.15 | 3.15 | 3.15 | 3.13 | 3.13 | -0.54% | 830 |
| Oct 20, 2025 | 3.09 | 3.15 | 3.09 | 3.15 | 3.15 | 4.51% | 15,550 |
| Oct 17, 2025 | 3.01 | 3.01 | 2.93 | 3.01 | 3.01 | -6.86% | 26,285 |
| Oct 16, 2025 | 3.24 | 3.24 | 3.24 | 3.24 | 3.24 | -0.19% | - |
| Oct 15, 2025 | 3.25 | 3.25 | 3.25 | 3.24 | 3.24 | -0.06% | 3 |
| Oct 14, 2025 | 3.21 | 3.21 | 3.19 | 3.24 | 3.24 | 1.06% | 710 |
| Oct 13, 2025 | 3.19 | 3.19 | 3.19 | 3.21 | 3.21 | 1.23% | 1,700 |
| Oct 10, 2025 | 3.25 | 3.25 | 3.20 | 3.17 | 3.17 | -2.73% | 12,082 |
| Oct 9, 2025 | 3.26 | 3.28 | 3.25 | 3.26 | 3.26 | -2.01% | 19,351 |
| Oct 8, 2025 | 3.30 | 3.33 | 3.25 | 3.33 | 3.33 | 1.40% | 26,598 |
| Oct 7, 2025 | 3.30 | 3.32 | 3.28 | 3.28 | 3.28 | -0.73% | 15,001 |
| Oct 6, 2025 | 3.29 | 3.32 | 3.29 | 3.30 | 3.30 | -0.72% | 1,151 |
| Oct 3, 2025 | 3.31 | 3.36 | 3.31 | 3.33 | 3.33 | 2.31% | 15,705 |
| Oct 2, 2025 | 3.30 | 3.33 | 3.25 | 3.25 | 3.25 | -1.15% | 3,090 |
| Oct 1, 2025 | 3.28 | 3.28 | 3.28 | 3.29 | 3.29 | -0.84% | 5,500 |
| Sep 30, 2025 | 3.32 | 3.32 | 3.32 | 3.32 | 3.32 | 0.45% | - |
| Sep 29, 2025 | 3.33 | 3.33 | 3.29 | 3.30 | 3.30 | -0.69% | 2,810 |
| Sep 26, 2025 | 3.28 | 3.31 | 3.27 | 3.33 | 3.33 | 2.27% | 10,390 |
| Sep 25, 2025 | 3.28 | 3.28 | 3.27 | 3.25 | 3.25 | -1.30% | 1,510 |
| Sep 24, 2025 | 3.25 | 3.28 | 3.25 | 3.30 | 3.30 | 1.23% | 4,050 |
| Sep 23, 2025 | 3.21 | 3.26 | 3.21 | 3.26 | 3.26 | 1.31% | 16,410 |
| Sep 22, 2025 | 3.20 | 3.25 | 3.18 | 3.21 | 3.21 | -3.37% | 26,597 |
| Sep 19, 2025 | 3.26 | 3.34 | 3.26 | 3.33 | 3.33 | 3.20% | 9,600 |
| Sep 18, 2025 | 3.20 | 3.24 | 3.20 | 3.22 | 3.22 | 0.81% | 9,060 |
| Sep 17, 2025 | 3.21 | 3.24 | 3.19 | 3.20 | 3.20 | -2.02% | 3,400 |
| Sep 16, 2025 | 3.30 | 3.30 | 3.26 | 3.26 | 3.26 | -2.45% | 8,200 |
| Sep 15, 2025 | 3.40 | 3.40 | 3.32 | 3.35 | 3.35 | -0.71% | 18,131 |
| Sep 12, 2025 | 3.31 | 3.32 | 3.30 | 3.37 | 3.37 | 0.60% | 9,151 |
| Sep 11, 2025 | 3.35 | 3.36 | 3.34 | 3.35 | 3.35 | -0.03% | 6,238 |
| Sep 10, 2025 | 3.29 | 3.37 | 3.29 | 3.35 | 3.35 | 14.33% | 13,417 |
| Sep 9, 2025 | 3.25 | 3.26 | 2.93 | 2.93 | 2.93 | -9.74% | 16,300 |
| Sep 8, 2025 | 3.25 | 3.25 | 3.23 | 3.25 | 3.25 | 0.96% | 720 |
| Sep 5, 2025 | 3.23 | 3.25 | 3.23 | 3.22 | 3.22 | -0.99% | 31,500 |
| Sep 4, 2025 | 3.17 | 3.21 | 3.17 | 3.25 | 3.25 | 1.09% | 900 |
| Sep 3, 2025 | 3.17 | 3.18 | 3.17 | 3.21 | 3.21 | 0.85% | 242 |
| Sep 2, 2025 | 3.19 | 3.19 | 3.18 | 3.19 | 3.19 | -1.48% | 6,700 |
| Sep 1, 2025 | 3.23 | 3.25 | 3.23 | 3.23 | 3.23 | -0.40% | 600 |
| Aug 29, 2025 | 3.23 | 3.23 | 3.23 | 3.25 | 3.25 | -0.70% | 510 |
| Aug 28, 2025 | 3.28 | 3.28 | 3.24 | 3.27 | 3.27 | 0.28% | 5,450 |
| Aug 27, 2025 | 3.31 | 3.31 | 3.26 | 3.26 | 3.26 | -4.03% | 7,130 |
| Aug 26, 2025 | 3.34 | 3.34 | 3.34 | 3.40 | 3.34 | -0.32% | - |
| Aug 25, 2025 | 3.46 | 3.46 | 3.42 | 3.41 | 3.35 | -0.44% | 13,500 |
| Aug 22, 2025 | 3.42 | 3.44 | 3.42 | 3.42 | 3.37 | -0.15% | 1,872 |
| Aug 21, 2025 | 3.41 | 3.42 | 3.41 | 3.43 | 3.37 | 0.71% | 1,800 |
| Aug 20, 2025 | 3.42 | 3.42 | 3.39 | 3.40 | 3.35 | -0.82% | 2,198 |
| Aug 19, 2025 | 3.77 | 3.77 | 3.44 | 3.43 | 3.37 | 0.23% | 9,395 |
| Aug 18, 2025 | 3.49 | 3.49 | 3.43 | 3.42 | 3.37 | -0.58% | 4,650 |
| Aug 14, 2025 | 3.44 | 3.44 | 3.41 | 3.44 | 3.39 | 0.97% | 576 |
| Aug 13, 2025 | 3.43 | 3.43 | 3.43 | 3.41 | 3.35 | 1.04% | 2,060 |
| Aug 12, 2025 | 3.36 | 3.36 | 3.36 | 3.38 | 3.32 | 1.41% | 500 |
| Aug 11, 2025 | 3.36 | 3.36 | 3.31 | 3.33 | 3.27 | 0.54% | 8,935 |
| Aug 8, 2025 | 3.29 | 3.31 | 3.29 | 3.31 | 3.26 | 1.38% | 1,824 |
| Aug 7, 2025 | 3.27 | 3.27 | 3.26 | 3.27 | 3.21 | 1.15% | 7,462 |
| Aug 6, 2025 | 3.28 | 3.28 | 3.20 | 3.23 | 3.18 | 2.05% | 6,335 |
| Aug 5, 2025 | 3.11 | 3.11 | 3.11 | 3.16 | 3.11 | -0.91% | - |
| Aug 4, 2025 | 3.17 | 3.19 | 3.16 | 3.19 | 3.14 | 2.08% | 3,200 |
| Aug 1, 2025 | 3.29 | 3.29 | 3.11 | 3.13 | 3.08 | -3.43% | 12,544 |
| Jul 31, 2025 | 3.14 | 3.27 | 3.14 | 3.24 | 3.18 | 3.85% | 7,843 |
| Jul 30, 2025 | 3.13 | 3.13 | 3.13 | 3.12 | 3.07 | 0.19% | 1,000 |
| Jul 29, 2025 | 3.07 | 3.13 | 3.07 | 3.11 | 3.06 | 2.71% | 3,223 |
| Jul 28, 2025 | 3.00 | 3.06 | 3.00 | 3.03 | 2.98 | 2.47% | 4,035 |
| Jul 25, 2025 | 2.97 | 2.97 | 2.97 | 2.96 | 2.91 | -0.10% | 3,000 |
| Jul 24, 2025 | 3.01 | 3.01 | 2.99 | 2.96 | 2.91 | 0.78% | 33,800 |
| Jul 23, 2025 | 2.96 | 2.96 | 2.94 | 2.94 | 2.89 | 0.44% | 3,900 |
| Jul 22, 2025 | 2.90 | 2.90 | 2.90 | 2.93 | 2.88 | 1.28% | 1,050 |
| Jul 21, 2025 | 2.91 | 2.91 | 2.89 | 2.89 | 2.84 | -0.21% | 1,430 |
| Jul 18, 2025 | 2.92 | 2.92 | 2.91 | 2.89 | 2.85 | -0.10% | 2,150 |