Banco de Sabadell, S.A. (BIT:1SAB)
Italy
· Delayed Price · Currency is EUR 3.261
+0.095 (3.00%)
At close: Apr 28, 2026
Banco de Sabadell Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 3.24 | 3.25 | 3.24 | 3.25 | - | 2.50% | 75 |
| Apr 27, 2026 | 3.16 | 3.18 | 3.16 | 3.17 | 3.17 | 0.57% | 5,800 |
| Apr 24, 2026 | 3.16 | 3.16 | 3.16 | 3.15 | 3.15 | -0.82% | 333 |
| Apr 23, 2026 | 3.17 | 3.17 | 3.17 | 3.17 | 3.17 | -1.73% | - |
| Apr 22, 2026 | 3.26 | 3.26 | 3.25 | 3.23 | 3.23 | -1.88% | 2,450 |
| Apr 21, 2026 | 3.33 | 3.33 | 3.32 | 3.29 | 3.29 | -0.72% | 1,005 |
| Apr 20, 2026 | 3.34 | 3.34 | 3.31 | 3.32 | 3.32 | -1.16% | 4,740 |
| Apr 17, 2026 | 3.36 | 3.36 | 3.36 | 3.36 | 3.36 | 3.04% | - |
| Apr 16, 2026 | 3.26 | 3.26 | 3.26 | 3.26 | 3.26 | -1.90% | - |
| Apr 15, 2026 | 3.33 | 3.33 | 3.33 | 3.32 | 3.32 | -0.45% | 7 |
| Apr 14, 2026 | 3.26 | 3.26 | 3.26 | 3.33 | 3.33 | 2.02% | 1,025 |
| Apr 13, 2026 | 3.22 | 3.22 | 3.22 | 3.27 | 3.27 | -0.12% | 500 |
| Apr 10, 2026 | 3.22 | 3.22 | 3.22 | 3.27 | 3.27 | 1.61% | 60 |
| Apr 9, 2026 | 3.22 | 3.22 | 3.22 | 3.22 | 3.22 | 0.75% | - |
| Apr 8, 2026 | 3.21 | 3.22 | 3.21 | 3.20 | 3.20 | 4.72% | 2,540 |
| Apr 7, 2026 | 3.05 | 3.05 | 3.05 | 3.05 | 3.05 | -0.23% | - |
| Apr 2, 2026 | 3.06 | 3.06 | 3.06 | 3.06 | 3.06 | -2.11% | - |
| Apr 1, 2026 | 3.13 | 3.13 | 3.13 | 3.13 | 3.13 | 2.46% | - |
| Mar 31, 2026 | 3.05 | 3.05 | 3.05 | 3.05 | 3.05 | 0.26% | - |
| Mar 30, 2026 | 3.00 | 3.03 | 3.00 | 3.04 | 3.04 | 0.07% | 1,823 |
| Mar 27, 2026 | 3.05 | 3.05 | 3.05 | 3.04 | 3.04 | -0.39% | 1,400 |
| Mar 26, 2026 | 3.08 | 3.08 | 3.08 | 3.05 | 3.05 | -2.18% | 3,486 |
| Mar 25, 2026 | 3.10 | 3.10 | 3.10 | 3.12 | 3.12 | 2.43% | 333 |
| Mar 24, 2026 | 3.01 | 3.01 | 3.01 | 3.05 | 3.05 | 0.16% | 845 |
| Mar 23, 2026 | 2.90 | 3.09 | 2.90 | 3.04 | 3.04 | 1.74% | 5,686 |
| Mar 20, 2026 | 3.06 | 3.06 | 3.06 | 2.99 | 2.99 | -1.35% | 1 |
| Mar 19, 2026 | 3.03 | 3.03 | 3.03 | 3.03 | 3.03 | -1.21% | - |
| Mar 18, 2026 | 3.07 | 3.07 | 3.07 | 3.07 | 3.07 | 1.42% | - |
| Mar 17, 2026 | 3.09 | 3.09 | 3.07 | 3.02 | 3.02 | -0.40% | 9,870 |
| Mar 16, 2026 | 3.04 | 3.04 | 3.04 | 3.04 | 3.04 | 0.36% | 500 |
| Mar 13, 2026 | 3.03 | 3.03 | 3.03 | 3.03 | 3.03 | -0.43% | - |
| Mar 12, 2026 | 3.10 | 3.10 | 3.10 | 3.04 | 3.04 | -4.16% | 111 |
| Mar 11, 2026 | 3.13 | 3.13 | 3.13 | 3.17 | 3.17 | 0.48% | 1,000 |
| Mar 10, 2026 | 3.16 | 3.16 | 3.16 | 3.16 | 3.16 | 4.19% | - |
| Mar 9, 2026 | 2.93 | 2.98 | 2.91 | 3.03 | 3.03 | 1.03% | 2,793 |
| Mar 6, 2026 | 3.00 | 3.00 | 3.00 | 3.00 | 3.00 | -0.37% | - |
| Mar 5, 2026 | 3.06 | 3.06 | 3.05 | 3.01 | 3.01 | -1.64% | 335 |
| 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% | - |