Banco de Sabadell, S.A. (BME:SAB)
Spain
· Delayed Price · Currency is EUR 3.247
-0.041 (-1.25%)
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 | 3.30 | 3.34 | 3.25 | 3.25 | 3.25 | -1.25% | 10,540,731 |
| Dec 4, 2025 | 3.27 | 3.29 | 3.23 | 3.29 | 3.29 | 1.99% | 12,098,730 |
| Dec 3, 2025 | 3.21 | 3.29 | 3.19 | 3.22 | 3.22 | 0.91% | 14,915,469 |
| Dec 2, 2025 | 3.20 | 3.22 | 3.18 | 3.20 | 3.20 | 0.82% | 11,312,500 |
| Dec 1, 2025 | 3.15 | 3.19 | 3.14 | 3.17 | 3.17 | 0.99% | 8,571,068 |
| Nov 28, 2025 | 3.18 | 3.19 | 3.13 | 3.14 | 3.14 | -1.26% | 7,560,934 |
| Nov 27, 2025 | 3.19 | 3.20 | 3.16 | 3.18 | 3.18 | -0.16% | 9,403,655 |
| Nov 26, 2025 | 3.15 | 3.19 | 3.13 | 3.18 | 3.18 | 2.18% | 9,269,844 |
| Nov 25, 2025 | 3.14 | 3.16 | 3.11 | 3.12 | 3.12 | -0.45% | 13,545,384 |
| Nov 24, 2025 | 3.15 | 3.16 | 3.11 | 3.13 | 3.13 | 1.13% | 13,079,055 |
| Nov 21, 2025 | 3.06 | 3.10 | 3.04 | 3.09 | 3.09 | -0.80% | 9,631,555 |
| Nov 20, 2025 | 3.15 | 3.19 | 3.12 | 3.12 | 3.12 | 0.26% | 9,156,558 |
| Nov 19, 2025 | 3.09 | 3.12 | 3.06 | 3.11 | 3.11 | 0.91% | 15,296,140 |
| Nov 18, 2025 | 3.10 | 3.13 | 3.07 | 3.08 | 3.08 | -2.56% | 14,359,120 |
| Nov 17, 2025 | 3.18 | 3.22 | 3.14 | 3.16 | 3.16 | -0.57% | 16,477,750 |
| Nov 14, 2025 | 3.21 | 3.21 | 3.12 | 3.18 | 3.18 | -2.09% | 22,432,230 |
| Nov 13, 2025 | 3.33 | 3.33 | 3.25 | 3.25 | 3.25 | -5.22% | 39,129,940 |
| Nov 12, 2025 | 3.38 | 3.45 | 3.38 | 3.43 | 3.43 | 1.54% | 25,568,950 |
| Nov 11, 2025 | 3.31 | 3.38 | 3.31 | 3.38 | 3.38 | 2.30% | 14,949,120 |
| Nov 10, 2025 | 3.29 | 3.31 | 3.27 | 3.30 | 3.30 | 2.26% | 20,653,190 |
| Nov 7, 2025 | 3.33 | 3.34 | 3.23 | 3.23 | 3.23 | -2.95% | 9,041,363 |
| Nov 6, 2025 | 3.30 | 3.33 | 3.28 | 3.33 | 3.33 | 1.50% | 13,380,090 |
| Nov 5, 2025 | 3.27 | 3.28 | 3.24 | 3.28 | 3.28 | -0.52% | 8,547,302 |
| Nov 4, 2025 | 3.24 | 3.30 | 3.22 | 3.29 | 3.29 | 0.55% | 8,176,535 |
| Nov 3, 2025 | 3.25 | 3.32 | 3.24 | 3.28 | 3.28 | 1.02% | 13,493,230 |
| Oct 31, 2025 | 3.21 | 3.27 | 3.19 | 3.24 | 3.24 | 1.15% | 9,706,914 |
| Oct 30, 2025 | 3.22 | 3.22 | 3.18 | 3.21 | 3.21 | -0.19% | 9,210,029 |
| Oct 29, 2025 | 3.19 | 3.21 | 3.17 | 3.21 | 3.21 | 0.38% | 12,018,610 |
| Oct 28, 2025 | 3.14 | 3.21 | 3.12 | 3.20 | 3.20 | 1.85% | 10,134,180 |
| Oct 27, 2025 | 3.12 | 3.14 | 3.09 | 3.14 | 3.14 | 1.26% | 18,292,030 |
| Oct 24, 2025 | 3.11 | 3.13 | 3.07 | 3.10 | 3.10 | 0.19% | 12,046,470 |
| Oct 23, 2025 | 3.11 | 3.14 | 3.09 | 3.10 | 3.10 | -0.99% | 8,105,623 |
| Oct 22, 2025 | 3.12 | 3.14 | 3.10 | 3.13 | 3.13 | 0.03% | 10,408,290 |
| Oct 21, 2025 | 3.16 | 3.18 | 3.13 | 3.13 | 3.13 | -0.73% | 12,846,010 |
| Oct 20, 2025 | 3.04 | 3.15 | 3.04 | 3.15 | 3.15 | 4.65% | 28,865,710 |
| Oct 17, 2025 | 3.04 | 3.07 | 2.92 | 3.01 | 3.01 | -6.78% | 75,926,190 |
| Oct 16, 2025 | 3.25 | 3.26 | 3.20 | 3.23 | 3.23 | 0.09% | 7,272,581 |
| Oct 15, 2025 | 3.27 | 3.30 | 3.23 | 3.23 | 3.23 | -0.92% | 8,383,235 |
| Oct 14, 2025 | 3.22 | 3.26 | 3.18 | 3.26 | 3.26 | 1.09% | 7,034,393 |
| Oct 13, 2025 | 3.21 | 3.22 | 3.18 | 3.22 | 3.22 | 1.71% | 5,968,034 |
| Oct 10, 2025 | 3.23 | 3.28 | 3.17 | 3.17 | 3.17 | -2.61% | 19,940,250 |
| Oct 9, 2025 | 3.29 | 3.31 | 3.25 | 3.25 | 3.25 | -1.69% | 20,283,440 |
| Oct 8, 2025 | 3.27 | 3.34 | 3.25 | 3.31 | 3.31 | 1.01% | 19,043,130 |
| Oct 7, 2025 | 3.29 | 3.32 | 3.28 | 3.28 | 3.28 | -0.97% | 11,094,780 |
| Oct 6, 2025 | 3.31 | 3.33 | 3.25 | 3.31 | 3.31 | -0.39% | 13,416,540 |
| Oct 3, 2025 | 3.28 | 3.36 | 3.28 | 3.32 | 3.32 | 1.13% | 15,366,880 |
| Oct 2, 2025 | 3.28 | 3.35 | 3.27 | 3.28 | 3.28 | -0.30% | 15,284,660 |
| Oct 1, 2025 | 3.29 | 3.30 | 3.25 | 3.29 | 3.29 | -0.21% | 16,244,820 |
| Sep 30, 2025 | 3.28 | 3.33 | 3.28 | 3.30 | 3.30 | 0.21% | 10,508,840 |
| Sep 29, 2025 | 3.32 | 3.33 | 3.29 | 3.29 | 3.29 | -1.32% | 9,507,089 |
| Sep 26, 2025 | 3.27 | 3.34 | 3.25 | 3.34 | 3.34 | 2.27% | 12,369,760 |
| Sep 25, 2025 | 3.28 | 3.29 | 3.25 | 3.26 | 3.26 | -0.88% | 10,219,530 |
| Sep 24, 2025 | 3.26 | 3.30 | 3.22 | 3.29 | 3.29 | 1.04% | 9,138,347 |
| Sep 23, 2025 | 3.22 | 3.26 | 3.19 | 3.26 | 3.26 | 1.56% | 11,589,780 |
| Sep 22, 2025 | 3.32 | 3.32 | 3.19 | 3.21 | 3.21 | -3.92% | 23,676,110 |
| Sep 19, 2025 | 3.23 | 3.34 | 3.22 | 3.34 | 3.34 | 3.60% | 46,080,660 |
| Sep 18, 2025 | 3.20 | 3.23 | 3.18 | 3.22 | 3.22 | 1.22% | 12,205,300 |
| Sep 17, 2025 | 3.27 | 3.27 | 3.14 | 3.18 | 3.18 | -2.36% | 16,739,330 |
| Sep 16, 2025 | 3.34 | 3.34 | 3.24 | 3.26 | 3.26 | -2.54% | 16,562,050 |
| Sep 15, 2025 | 3.39 | 3.39 | 3.32 | 3.35 | 3.35 | -1.06% | 14,202,250 |
| Sep 12, 2025 | 3.36 | 3.38 | 3.30 | 3.38 | 3.38 | 0.71% | 14,569,070 |
| Sep 11, 2025 | 3.36 | 3.37 | 3.32 | 3.36 | 3.36 | -0.18% | 8,818,731 |
| Sep 10, 2025 | 3.30 | 3.36 | 3.29 | 3.36 | 3.36 | 1.88% | 15,990,610 |
| Sep 9, 2025 | 3.25 | 3.30 | 3.21 | 3.30 | 3.30 | 1.76% | 8,513,806 |
| Sep 8, 2025 | 3.21 | 3.26 | 3.21 | 3.25 | 3.25 | 0.81% | 7,631,326 |
| Sep 5, 2025 | 3.25 | 3.28 | 3.20 | 3.22 | 3.22 | -0.89% | 9,231,367 |
| Sep 4, 2025 | 3.22 | 3.25 | 3.18 | 3.25 | 3.25 | 1.03% | 6,152,402 |
| Sep 3, 2025 | 3.19 | 3.22 | 3.16 | 3.22 | 3.22 | 0.75% | 6,622,118 |
| Sep 2, 2025 | 3.26 | 3.27 | 3.17 | 3.19 | 3.19 | -1.85% | 10,319,470 |
| Sep 1, 2025 | 3.23 | 3.25 | 3.22 | 3.25 | 3.25 | 0.18% | 6,280,035 |
| Aug 29, 2025 | 3.26 | 3.26 | 3.20 | 3.25 | 3.25 | -0.55% | 9,123,523 |
| Aug 28, 2025 | 3.27 | 3.30 | 3.24 | 3.26 | 3.26 | -0.12% | 4,715,940 |
| Aug 27, 2025 | 3.33 | 3.34 | 3.26 | 3.27 | 3.27 | -3.66% | 10,456,710 |
| Aug 26, 2025 | 3.41 | 3.43 | 3.36 | 3.39 | 3.33 | -0.59% | 41,909,270 |
| Aug 25, 2025 | 3.43 | 3.46 | 3.40 | 3.41 | 3.35 | -0.29% | 9,969,666 |
| Aug 22, 2025 | 3.42 | 3.44 | 3.40 | 3.42 | 3.36 | - | 25,240,360 |
| Aug 21, 2025 | 3.41 | 3.43 | 3.39 | 3.42 | 3.36 | 0.56% | 9,301,880 |
| Aug 20, 2025 | 3.42 | 3.43 | 3.39 | 3.40 | 3.35 | -0.76% | 38,260,150 |
| Aug 19, 2025 | 3.45 | 3.45 | 3.42 | 3.43 | 3.37 | 0.09% | 7,902,227 |
| Aug 18, 2025 | 3.44 | 3.44 | 3.39 | 3.43 | 3.37 | -0.58% | 8,499,648 |
| Aug 15, 2025 | 3.48 | 3.48 | 3.43 | 3.45 | 3.39 | 0.20% | 9,811,775 |
| Aug 14, 2025 | 3.43 | 3.45 | 3.40 | 3.44 | 3.38 | 0.59% | 11,720,750 |
| Aug 13, 2025 | 3.39 | 3.43 | 3.38 | 3.42 | 3.36 | 1.45% | 10,301,720 |
| Aug 12, 2025 | 3.36 | 3.42 | 3.35 | 3.37 | 3.31 | 0.99% | 15,593,080 |
| Aug 11, 2025 | 3.35 | 3.37 | 3.31 | 3.34 | 3.28 | 0.69% | 11,144,900 |
| Aug 8, 2025 | 3.28 | 3.32 | 3.26 | 3.31 | 3.26 | 1.35% | 12,852,390 |
| Aug 7, 2025 | 3.26 | 3.28 | 3.23 | 3.27 | 3.21 | 1.43% | 12,741,430 |
| Aug 6, 2025 | 3.20 | 3.24 | 3.17 | 3.22 | 3.17 | 1.99% | 13,384,120 |
| Aug 5, 2025 | 3.20 | 3.20 | 3.13 | 3.16 | 3.11 | -0.78% | 12,662,810 |
| Aug 4, 2025 | 3.15 | 3.20 | 3.13 | 3.19 | 3.13 | 2.08% | 11,893,750 |
| Aug 1, 2025 | 3.21 | 3.24 | 3.09 | 3.12 | 3.07 | -3.73% | 16,291,730 |
| Jul 31, 2025 | 3.13 | 3.28 | 3.13 | 3.24 | 3.19 | 4.35% | 23,002,340 |
| Jul 30, 2025 | 3.11 | 3.13 | 3.08 | 3.11 | 3.05 | -0.03% | 20,011,710 |
| Jul 29, 2025 | 3.05 | 3.13 | 3.05 | 3.11 | 3.06 | 2.37% | 18,665,190 |
| Jul 28, 2025 | 3.01 | 3.06 | 2.99 | 3.04 | 2.98 | 2.71% | 18,100,810 |
| Jul 25, 2025 | 2.97 | 2.98 | 2.95 | 2.96 | 2.91 | - | 10,797,560 |
| Jul 24, 2025 | 2.99 | 3.01 | 2.95 | 2.96 | 2.91 | 0.58% | 20,681,240 |
| Jul 23, 2025 | 2.93 | 2.96 | 2.91 | 2.94 | 2.89 | 0.86% | 16,798,780 |
| Jul 22, 2025 | 2.89 | 2.93 | 2.89 | 2.91 | 2.86 | 0.87% | 13,228,020 |
| Jul 21, 2025 | 2.90 | 2.91 | 2.86 | 2.89 | 2.84 | -0.21% | 13,034,930 |