Banco de Sabadell, S.A. (BME:SAB)
Spain
· Delayed Price · Currency is EUR 3.208
-0.072 (-2.20%)
At close: Feb 27, 2026
Banco de Sabadell Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 27, 2026 | 3.27 | 3.28 | 3.21 | 3.21 | 3.21 | -2.20% | 30,343,320 |
| Feb 26, 2026 | 3.30 | 3.30 | 3.24 | 3.28 | 3.28 | -0.18% | 14,024,760 |
| Feb 25, 2026 | 3.28 | 3.29 | 3.26 | 3.29 | 3.29 | 1.36% | 8,076,565 |
| Feb 24, 2026 | 3.33 | 3.33 | 3.23 | 3.24 | 3.24 | -3.02% | 17,463,290 |
| Feb 23, 2026 | 3.31 | 3.40 | 3.31 | 3.34 | 3.34 | 1.70% | 21,773,150 |
| Feb 20, 2026 | 3.24 | 3.29 | 3.22 | 3.29 | 3.29 | 2.05% | 14,823,630 |
| Feb 19, 2026 | 3.26 | 3.27 | 3.20 | 3.22 | 3.22 | -0.92% | 10,477,430 |
| Feb 18, 2026 | 3.21 | 3.28 | 3.21 | 3.25 | 3.25 | 1.72% | 13,872,291 |
| Feb 17, 2026 | 3.16 | 3.22 | 3.16 | 3.20 | 3.20 | 0.63% | 22,276,832 |
| Feb 16, 2026 | 3.17 | 3.19 | 3.16 | 3.18 | 3.18 | 1.63% | 14,042,210 |
| Feb 13, 2026 | 3.20 | 3.25 | 3.13 | 3.13 | 3.13 | -2.50% | 22,116,258 |
| Feb 12, 2026 | 3.27 | 3.31 | 3.21 | 3.21 | 3.21 | -1.05% | 18,053,530 |
| Feb 11, 2026 | 3.26 | 3.31 | 3.22 | 3.24 | 3.24 | -0.67% | 15,441,130 |
| Feb 10, 2026 | 3.27 | 3.35 | 3.25 | 3.26 | 3.26 | -0.64% | 17,004,540 |
| Feb 9, 2026 | 3.13 | 3.29 | 3.12 | 3.28 | 3.28 | 5.53% | 23,890,030 |
| Feb 6, 2026 | 3.15 | 3.17 | 3.05 | 3.11 | 3.11 | -4.72% | 47,953,360 |
| Feb 5, 2026 | 3.40 | 3.40 | 3.26 | 3.26 | 3.26 | -3.77% | 12,714,320 |
| Feb 4, 2026 | 3.40 | 3.44 | 3.37 | 3.39 | 2.99 | -0.24% | 11,413,490 |
| Feb 3, 2026 | 3.41 | 3.46 | 3.38 | 3.40 | 2.99 | 0.12% | 15,955,680 |
| Feb 2, 2026 | 3.27 | 3.40 | 3.26 | 3.40 | 2.99 | 2.75% | 17,461,540 |
| Jan 30, 2026 | 3.22 | 3.31 | 3.20 | 3.31 | 2.91 | 3.93% | 20,307,820 |
| Jan 29, 2026 | 3.23 | 3.24 | 3.16 | 3.18 | 2.80 | -0.41% | 9,556,242 |
| Jan 28, 2026 | 3.30 | 3.31 | 3.19 | 3.19 | 2.81 | -3.18% | 15,698,750 |
| Jan 27, 2026 | 3.26 | 3.30 | 3.25 | 3.30 | 2.90 | 1.85% | 13,215,220 |
| Jan 26, 2026 | 3.21 | 3.25 | 3.20 | 3.24 | 2.85 | 1.44% | 8,289,538 |
| Jan 23, 2026 | 3.22 | 3.24 | 3.18 | 3.19 | 2.81 | -1.18% | 7,216,712 |
| Jan 22, 2026 | 3.27 | 3.27 | 3.19 | 3.23 | 2.84 | 0.69% | 10,883,210 |
| Jan 21, 2026 | 3.14 | 3.22 | 3.12 | 3.21 | 2.82 | 1.52% | 12,306,630 |
| Jan 20, 2026 | 3.17 | 3.18 | 3.07 | 3.16 | 2.78 | -1.59% | 35,635,240 |
| Jan 19, 2026 | 3.19 | 3.22 | 3.17 | 3.21 | 2.83 | -0.90% | 9,319,466 |
| Jan 16, 2026 | 3.25 | 3.26 | 3.22 | 3.24 | 2.85 | -0.43% | 10,552,980 |
| Jan 15, 2026 | 3.28 | 3.30 | 3.23 | 3.25 | 2.87 | 0.03% | 8,593,450 |
| Jan 14, 2026 | 3.32 | 3.32 | 3.24 | 3.25 | 2.86 | -2.31% | 17,413,490 |
| Jan 13, 2026 | 3.35 | 3.37 | 3.33 | 3.33 | 2.93 | -0.06% | 10,600,330 |
| Jan 12, 2026 | 3.30 | 3.34 | 3.24 | 3.33 | 2.93 | 0.97% | 9,978,690 |
| Jan 9, 2026 | 3.34 | 3.35 | 3.27 | 3.30 | 2.91 | -0.96% | 12,224,020 |
| Jan 8, 2026 | 3.29 | 3.35 | 3.27 | 3.33 | 2.93 | 1.15% | 7,577,694 |
| Jan 7, 2026 | 3.40 | 3.40 | 3.29 | 3.29 | 2.90 | -3.15% | 19,023,580 |
| Jan 6, 2026 | 3.46 | 3.48 | 3.40 | 3.40 | 2.99 | -0.96% | 10,090,480 |
| Jan 5, 2026 | 3.45 | 3.48 | 3.39 | 3.43 | 3.02 | -0.35% | 15,152,290 |
| Jan 2, 2026 | 3.37 | 3.45 | 3.35 | 3.45 | 3.03 | 2.41% | 19,118,840 |
| Dec 31, 2025 | 3.37 | 3.38 | 3.35 | 3.37 | 2.96 | -0.30% | 4,984,616 |
| Dec 30, 2025 | 3.33 | 3.39 | 3.33 | 3.38 | 2.97 | 1.29% | 12,474,090 |
| Dec 29, 2025 | 3.36 | 3.38 | 3.33 | 3.33 | 2.93 | -0.51% | 11,261,780 |
| Dec 24, 2025 | 3.34 | 3.35 | 3.32 | 3.35 | 2.95 | - | 2,744,175 |
| Dec 23, 2025 | 3.31 | 3.35 | 3.28 | 3.35 | 2.95 | -0.86% | 13,439,040 |
| Dec 22, 2025 | 3.43 | 3.43 | 3.37 | 3.38 | 2.92 | -1.20% | 13,372,720 |
| Dec 19, 2025 | 3.39 | 3.42 | 3.38 | 3.42 | 2.96 | 1.51% | 33,916,180 |
| Dec 18, 2025 | 3.37 | 3.39 | 3.34 | 3.37 | 2.92 | 0.39% | 12,455,730 |
| Dec 17, 2025 | 3.36 | 3.38 | 3.35 | 3.36 | 2.90 | 0.48% | 16,736,620 |
| Dec 16, 2025 | 3.33 | 3.39 | 3.33 | 3.34 | 2.89 | -0.33% | 13,119,980 |
| Dec 15, 2025 | 3.31 | 3.36 | 3.31 | 3.35 | 2.90 | 2.20% | 10,932,450 |
| Dec 12, 2025 | 3.35 | 3.37 | 3.28 | 3.28 | 2.84 | -1.38% | 11,802,210 |
| Dec 11, 2025 | 3.30 | 3.35 | 3.29 | 3.32 | 2.88 | 1.09% | 13,552,530 |
| Dec 10, 2025 | 3.31 | 3.31 | 3.28 | 3.29 | 2.85 | -1.17% | 6,260,918 |
| Dec 9, 2025 | 3.30 | 3.33 | 3.28 | 3.33 | 2.88 | 1.00% | 28,300,340 |
| Dec 8, 2025 | 3.26 | 3.29 | 3.24 | 3.29 | 2.85 | 1.45% | 11,697,240 |
| Dec 5, 2025 | 3.30 | 3.34 | 3.25 | 3.25 | 2.81 | -1.25% | 10,540,730 |
| Dec 4, 2025 | 3.27 | 3.29 | 3.23 | 3.29 | 2.85 | 1.99% | 12,098,730 |
| Dec 3, 2025 | 3.21 | 3.29 | 3.19 | 3.22 | 2.79 | 0.91% | 14,958,960 |
| Dec 2, 2025 | 3.20 | 3.22 | 3.18 | 3.20 | 2.77 | 0.82% | 11,312,500 |
| Dec 1, 2025 | 3.15 | 3.19 | 3.14 | 3.17 | 2.74 | 0.99% | 8,571,068 |
| Nov 28, 2025 | 3.18 | 3.19 | 3.13 | 3.14 | 2.72 | -1.26% | 7,564,220 |
| Nov 27, 2025 | 3.19 | 3.20 | 3.16 | 3.18 | 2.75 | -0.16% | 9,403,655 |
| Nov 26, 2025 | 3.15 | 3.19 | 3.13 | 3.18 | 2.76 | 2.18% | 9,279,217 |
| Nov 25, 2025 | 3.14 | 3.16 | 3.11 | 3.12 | 2.70 | -0.45% | 13,554,540 |
| Nov 24, 2025 | 3.15 | 3.16 | 3.11 | 3.13 | 2.71 | 1.13% | 13,079,850 |
| Nov 21, 2025 | 3.06 | 3.10 | 3.04 | 3.09 | 2.68 | -0.80% | 9,631,555 |
| Nov 20, 2025 | 3.15 | 3.19 | 3.12 | 3.12 | 2.70 | 0.26% | 9,156,558 |
| Nov 19, 2025 | 3.09 | 3.12 | 3.06 | 3.11 | 2.69 | 0.91% | 15,296,140 |
| Nov 18, 2025 | 3.10 | 3.13 | 3.07 | 3.08 | 2.67 | -2.56% | 14,359,120 |
| Nov 17, 2025 | 3.18 | 3.22 | 3.14 | 3.16 | 2.74 | -0.57% | 16,477,750 |
| Nov 14, 2025 | 3.21 | 3.21 | 3.12 | 3.18 | 2.76 | -2.09% | 22,432,230 |
| Nov 13, 2025 | 3.33 | 3.33 | 3.25 | 3.25 | 2.81 | -5.22% | 39,129,940 |
| Nov 12, 2025 | 3.38 | 3.45 | 3.38 | 3.43 | 2.97 | 1.54% | 25,568,950 |
| Nov 11, 2025 | 3.31 | 3.38 | 3.31 | 3.38 | 2.92 | 2.30% | 14,949,120 |
| Nov 10, 2025 | 3.29 | 3.31 | 3.27 | 3.30 | 2.86 | 2.26% | 20,653,190 |
| Nov 7, 2025 | 3.33 | 3.34 | 3.23 | 3.23 | 2.79 | -2.95% | 9,041,363 |
| Nov 6, 2025 | 3.30 | 3.33 | 3.28 | 3.33 | 2.88 | 1.50% | 13,380,090 |
| Nov 5, 2025 | 3.27 | 3.28 | 3.24 | 3.28 | 2.84 | -0.52% | 8,547,302 |
| Nov 4, 2025 | 3.24 | 3.30 | 3.22 | 3.29 | 2.85 | 0.55% | 8,176,535 |
| Nov 3, 2025 | 3.25 | 3.32 | 3.24 | 3.28 | 2.84 | 1.02% | 13,493,230 |
| Oct 31, 2025 | 3.21 | 3.27 | 3.19 | 3.24 | 2.81 | 1.15% | 9,706,914 |
| Oct 30, 2025 | 3.22 | 3.22 | 3.18 | 3.21 | 2.78 | -0.19% | 9,210,029 |
| Oct 29, 2025 | 3.19 | 3.21 | 3.17 | 3.21 | 2.78 | 0.38% | 12,018,610 |
| Oct 28, 2025 | 3.14 | 3.21 | 3.12 | 3.20 | 2.77 | 1.85% | 10,134,180 |
| Oct 27, 2025 | 3.12 | 3.14 | 3.09 | 3.14 | 2.72 | 1.26% | 18,292,030 |
| Oct 24, 2025 | 3.11 | 3.13 | 3.07 | 3.10 | 2.69 | 0.19% | 12,046,470 |
| Oct 23, 2025 | 3.11 | 3.14 | 3.09 | 3.10 | 2.68 | -0.99% | 8,105,623 |
| Oct 22, 2025 | 3.12 | 3.14 | 3.10 | 3.13 | 2.71 | 0.03% | 10,408,290 |
| Oct 21, 2025 | 3.16 | 3.18 | 3.13 | 3.13 | 2.71 | -0.73% | 12,846,010 |
| Oct 20, 2025 | 3.04 | 3.15 | 3.04 | 3.15 | 2.73 | 4.65% | 28,865,710 |
| Oct 17, 2025 | 3.04 | 3.07 | 2.92 | 3.01 | 2.61 | -6.78% | 75,926,190 |
| Oct 16, 2025 | 3.25 | 3.26 | 3.20 | 3.23 | 2.80 | 0.09% | 7,272,581 |
| Oct 15, 2025 | 3.27 | 3.30 | 3.23 | 3.23 | 2.79 | -0.92% | 8,383,235 |
| Oct 14, 2025 | 3.22 | 3.26 | 3.18 | 3.26 | 2.82 | 1.09% | 7,034,393 |
| Oct 13, 2025 | 3.21 | 3.22 | 3.18 | 3.22 | 2.79 | 1.71% | 5,968,034 |
| Oct 10, 2025 | 3.23 | 3.28 | 3.17 | 3.17 | 2.74 | -2.61% | 19,940,250 |
| Oct 9, 2025 | 3.29 | 3.31 | 3.25 | 3.25 | 2.82 | -1.69% | 20,283,440 |
| Oct 8, 2025 | 3.27 | 3.34 | 3.25 | 3.31 | 2.86 | 1.01% | 19,043,130 |