Banco de Sabadell, S.A. (BME:SAB)
Spain
· Delayed Price · Currency is EUR 3.263
+0.091 (2.87%)
Apr 28, 2026, 5:40 PM CET
Banco de Sabadell Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 3.19 | 3.26 | 3.18 | 3.26 | 3.26 | 2.87% | 14,041,092 |
| Apr 27, 2026 | 3.15 | 3.19 | 3.15 | 3.17 | 3.17 | 0.73% | 8,780,850 |
| Apr 24, 2026 | 3.16 | 3.17 | 3.13 | 3.15 | 3.15 | -0.88% | 14,874,350 |
| Apr 23, 2026 | 3.22 | 3.22 | 3.16 | 3.18 | 3.18 | -1.55% | 11,193,579 |
| Apr 22, 2026 | 3.31 | 3.32 | 3.23 | 3.23 | 3.23 | -2.03% | 12,417,869 |
| Apr 21, 2026 | 3.33 | 3.33 | 3.28 | 3.29 | 3.29 | -0.54% | 11,333,927 |
| Apr 20, 2026 | 3.31 | 3.34 | 3.30 | 3.31 | 3.31 | -1.58% | 11,464,050 |
| Apr 17, 2026 | 3.27 | 3.37 | 3.26 | 3.37 | 3.37 | 3.09% | 16,936,200 |
| Apr 16, 2026 | 3.34 | 3.34 | 3.26 | 3.26 | 3.26 | -1.60% | 17,797,039 |
| Apr 15, 2026 | 3.35 | 3.35 | 3.29 | 3.32 | 3.32 | -0.48% | 14,533,318 |
| Apr 14, 2026 | 3.29 | 3.34 | 3.25 | 3.33 | 3.33 | 2.18% | 19,012,600 |
| Apr 13, 2026 | 3.22 | 3.27 | 3.22 | 3.26 | 3.26 | -0.15% | 10,956,640 |
| Apr 10, 2026 | 3.25 | 3.29 | 3.22 | 3.27 | 3.27 | 1.08% | 14,856,520 |
| Apr 9, 2026 | 3.22 | 3.25 | 3.20 | 3.23 | 3.23 | 0.59% | 15,495,760 |
| Apr 8, 2026 | 3.22 | 3.25 | 3.18 | 3.21 | 3.21 | 4.73% | 33,774,850 |
| Apr 7, 2026 | 3.08 | 3.10 | 3.03 | 3.07 | 3.07 | 0.03% | 21,260,910 |
| Apr 2, 2026 | 3.06 | 3.08 | 3.02 | 3.07 | 3.07 | -1.92% | 17,710,070 |
| Apr 1, 2026 | 3.15 | 3.17 | 3.10 | 3.13 | 3.13 | 2.76% | 18,380,000 |
| Mar 31, 2026 | 3.05 | 3.09 | 3.04 | 3.04 | 3.04 | 0.30% | 15,394,390 |
| Mar 30, 2026 | 3.00 | 3.05 | 3.00 | 3.03 | 3.03 | 0.36% | 15,010,590 |
| Mar 27, 2026 | 3.07 | 3.08 | 3.01 | 3.02 | 3.02 | -0.92% | 10,708,900 |
| Mar 26, 2026 | 3.09 | 3.11 | 3.04 | 3.05 | 3.05 | -2.02% | 12,088,600 |
| Mar 25, 2026 | 3.09 | 3.12 | 3.07 | 3.11 | 3.11 | 2.37% | 24,089,680 |
| Mar 24, 2026 | 3.04 | 3.06 | 3.00 | 3.04 | 3.04 | 0.13% | 13,807,100 |
| Mar 23, 2026 | 2.94 | 3.09 | 2.89 | 3.04 | 3.04 | 2.12% | 22,513,070 |
| Mar 20, 2026 | 3.06 | 3.08 | 2.97 | 2.98 | 2.98 | -1.49% | 48,136,910 |
| Mar 19, 2026 | 3.03 | 3.05 | 2.98 | 3.02 | 3.02 | -1.27% | 17,267,140 |
| Mar 18, 2026 | 3.06 | 3.11 | 3.05 | 3.06 | 3.06 | 1.19% | 11,394,890 |
| Mar 17, 2026 | 3.03 | 3.09 | 3.02 | 3.02 | 3.02 | -0.59% | 12,472,280 |
| Mar 16, 2026 | 3.02 | 3.06 | 3.00 | 3.04 | 3.04 | 0.56% | 9,141,769 |
| Mar 13, 2026 | 3.01 | 3.08 | 2.99 | 3.02 | 3.02 | -0.46% | 12,315,570 |
| Mar 12, 2026 | 3.15 | 3.15 | 3.00 | 3.04 | 3.04 | -4.16% | 23,640,740 |
| Mar 11, 2026 | 3.12 | 3.22 | 3.12 | 3.17 | 3.17 | 0.70% | 18,760,690 |
| Mar 10, 2026 | 3.14 | 3.16 | 3.09 | 3.15 | 3.15 | 4.10% | 19,678,730 |
| Mar 9, 2026 | 2.92 | 3.04 | 2.89 | 3.02 | 3.02 | 1.10% | 21,179,970 |
| Mar 6, 2026 | 3.04 | 3.05 | 2.94 | 2.99 | 2.99 | -0.60% | 20,851,180 |
| Mar 5, 2026 | 3.07 | 3.09 | 3.01 | 3.01 | 3.01 | -1.54% | 20,879,980 |
| Mar 4, 2026 | 2.97 | 3.10 | 2.95 | 3.06 | 3.06 | 1.33% | 29,113,710 |
| Mar 3, 2026 | 3.10 | 3.11 | 2.97 | 3.02 | 3.02 | -3.55% | 37,863,840 |
| Mar 2, 2026 | 3.07 | 3.15 | 3.05 | 3.13 | 3.13 | -2.52% | 26,442,556 |
| 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% | 13,887,930 |
| Feb 17, 2026 | 3.16 | 3.22 | 3.16 | 3.20 | 3.20 | 0.63% | 22,292,950 |
| 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% | 22,126,390 |
| 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 | 3.39 | -0.24% | 11,413,490 |
| Feb 3, 2026 | 3.41 | 3.46 | 3.38 | 3.40 | 3.40 | 0.12% | 15,955,680 |
| Feb 2, 2026 | 3.27 | 3.40 | 3.26 | 3.40 | 3.40 | 2.75% | 17,461,540 |
| Jan 30, 2026 | 3.22 | 3.31 | 3.20 | 3.31 | 3.31 | 3.93% | 20,307,820 |
| Jan 29, 2026 | 3.23 | 3.24 | 3.16 | 3.18 | 3.18 | -0.41% | 9,556,242 |
| Jan 28, 2026 | 3.30 | 3.31 | 3.19 | 3.19 | 3.19 | -3.18% | 15,698,750 |
| Jan 27, 2026 | 3.26 | 3.30 | 3.25 | 3.30 | 3.30 | 1.85% | 13,215,220 |
| Jan 26, 2026 | 3.21 | 3.25 | 3.20 | 3.24 | 3.24 | 1.44% | 8,289,538 |
| Jan 23, 2026 | 3.22 | 3.24 | 3.18 | 3.19 | 3.19 | -1.18% | 7,216,712 |
| Jan 22, 2026 | 3.27 | 3.27 | 3.19 | 3.23 | 3.23 | 0.69% | 10,883,210 |
| Jan 21, 2026 | 3.14 | 3.22 | 3.12 | 3.21 | 3.21 | 1.52% | 12,306,630 |
| Jan 20, 2026 | 3.17 | 3.18 | 3.07 | 3.16 | 3.16 | -1.59% | 35,635,240 |
| Jan 19, 2026 | 3.19 | 3.22 | 3.17 | 3.21 | 3.21 | -0.90% | 9,319,466 |
| Jan 16, 2026 | 3.25 | 3.26 | 3.22 | 3.24 | 3.24 | -0.43% | 10,552,980 |
| Jan 15, 2026 | 3.28 | 3.30 | 3.23 | 3.25 | 3.25 | 0.03% | 8,593,450 |
| Jan 14, 2026 | 3.32 | 3.32 | 3.24 | 3.25 | 3.25 | -2.31% | 17,413,490 |
| Jan 13, 2026 | 3.35 | 3.37 | 3.33 | 3.33 | 3.33 | -0.06% | 10,600,330 |
| Jan 12, 2026 | 3.30 | 3.34 | 3.24 | 3.33 | 3.33 | 0.97% | 9,978,690 |
| Jan 9, 2026 | 3.34 | 3.35 | 3.27 | 3.30 | 3.30 | -0.96% | 12,224,020 |
| Jan 8, 2026 | 3.29 | 3.35 | 3.27 | 3.33 | 3.33 | 1.15% | 7,577,694 |
| Jan 7, 2026 | 3.40 | 3.40 | 3.29 | 3.29 | 3.29 | -3.15% | 19,023,580 |
| Jan 6, 2026 | 3.46 | 3.48 | 3.40 | 3.40 | 3.40 | -0.96% | 10,090,480 |
| Jan 5, 2026 | 3.45 | 3.48 | 3.39 | 3.43 | 3.43 | -0.35% | 15,152,290 |
| Jan 2, 2026 | 3.37 | 3.45 | 3.35 | 3.45 | 3.45 | 2.41% | 19,118,840 |
| Dec 31, 2025 | 3.37 | 3.38 | 3.35 | 3.37 | 3.37 | -0.30% | 4,984,616 |
| Dec 30, 2025 | 3.33 | 3.39 | 3.33 | 3.38 | 3.38 | 1.29% | 12,474,090 |
| Dec 29, 2025 | 3.36 | 3.38 | 3.33 | 3.33 | 3.33 | -0.51% | 11,261,780 |
| Dec 24, 2025 | 3.34 | 3.35 | 3.32 | 3.35 | 3.35 | - | 2,744,175 |
| Dec 23, 2025 | 3.31 | 3.35 | 3.28 | 3.35 | 3.35 | -0.86% | 13,439,040 |
| Dec 22, 2025 | 3.43 | 3.43 | 3.37 | 3.38 | 3.32 | -1.20% | 13,372,720 |
| Dec 19, 2025 | 3.39 | 3.42 | 3.38 | 3.42 | 3.36 | 1.51% | 33,916,180 |
| Dec 18, 2025 | 3.37 | 3.39 | 3.34 | 3.37 | 3.31 | 0.39% | 12,455,730 |
| Dec 17, 2025 | 3.36 | 3.38 | 3.35 | 3.36 | 3.30 | 0.48% | 16,736,620 |
| Dec 16, 2025 | 3.33 | 3.39 | 3.33 | 3.34 | 3.28 | -0.33% | 13,119,980 |
| Dec 15, 2025 | 3.31 | 3.36 | 3.31 | 3.35 | 3.29 | 2.20% | 10,932,450 |
| Dec 12, 2025 | 3.35 | 3.37 | 3.28 | 3.28 | 3.22 | -1.38% | 11,802,210 |
| Dec 11, 2025 | 3.30 | 3.35 | 3.29 | 3.32 | 3.27 | 1.09% | 13,552,530 |
| Dec 10, 2025 | 3.31 | 3.31 | 3.28 | 3.29 | 3.23 | -1.17% | 6,260,918 |
| Dec 9, 2025 | 3.30 | 3.33 | 3.28 | 3.33 | 3.27 | 1.00% | 28,300,340 |
| Dec 8, 2025 | 3.26 | 3.29 | 3.24 | 3.29 | 3.24 | 1.45% | 11,697,240 |
| Dec 5, 2025 | 3.30 | 3.34 | 3.25 | 3.25 | 3.19 | -1.25% | 10,540,730 |
| Dec 4, 2025 | 3.27 | 3.29 | 3.23 | 3.29 | 3.23 | 1.99% | 12,098,730 |
| Dec 3, 2025 | 3.21 | 3.29 | 3.19 | 3.22 | 3.17 | 0.91% | 14,958,960 |