Banco de Sabadell, S.A. (ETR:BDSB)
Germany
· Delayed Price · Currency is EUR 3.027
-0.045 (-1.46%)
At close: Mar 5, 2026
Banco de Sabadell Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 4, 2026 | 3.00 | 3.09 | 2.95 | 3.07 | 3.07 | 2.64% | 171,400 |
| Mar 3, 2026 | 3.10 | 3.10 | 2.99 | 2.99 | 2.99 | -4.32% | 26,700 |
| Mar 2, 2026 | 3.11 | 3.13 | 3.10 | 3.13 | 3.13 | -3.10% | 50,408 |
| Feb 27, 2026 | 3.26 | 3.26 | 3.22 | 3.23 | 3.23 | -4.78% | 11,968 |
| Feb 26, 2026 | 3.27 | 3.39 | 3.26 | 3.39 | 3.39 | 3.92% | 12,879 |
| Feb 25, 2026 | 3.27 | 3.29 | 3.26 | 3.26 | 3.26 | 0.40% | 3,075 |
| Feb 24, 2026 | 3.25 | 3.25 | 3.25 | 3.25 | 3.25 | -2.84% | 142 |
| Feb 23, 2026 | 3.35 | 3.38 | 3.34 | 3.34 | 3.34 | 2.67% | 20,026 |
| Feb 20, 2026 | 3.25 | 3.27 | 3.25 | 3.26 | 3.26 | 1.46% | 179 |
| Feb 19, 2026 | 3.25 | 3.25 | 3.20 | 3.21 | 3.21 | -1.32% | 14,748 |
| Feb 18, 2026 | 3.27 | 3.27 | 3.25 | 3.25 | 3.25 | 2.46% | 43,500 |
| Feb 17, 2026 | 3.18 | 3.18 | 3.18 | 3.18 | 3.18 | - | 10 |
| Feb 16, 2026 | 3.17 | 3.18 | 3.17 | 3.18 | 3.18 | -2.61% | 4,348 |
| Feb 13, 2026 | 3.21 | 3.26 | 3.21 | 3.26 | 3.26 | -1.21% | 1,361 |
| Feb 12, 2026 | 3.30 | 3.30 | 3.30 | 3.30 | 3.30 | 1.60% | 2,006 |
| Feb 11, 2026 | 3.25 | 3.26 | 3.22 | 3.25 | 3.25 | -0.82% | 14,602 |
| Feb 10, 2026 | 3.30 | 3.30 | 3.27 | 3.28 | 3.28 | -0.18% | 4,863 |
| Feb 9, 2026 | 3.19 | 3.29 | 3.18 | 3.28 | 3.28 | 5.84% | 14,038 |
| Feb 6, 2026 | 3.12 | 3.15 | 3.08 | 3.10 | 3.10 | -5.11% | 36,023 |
| Feb 5, 2026 | 3.35 | 3.35 | 3.27 | 3.27 | 3.27 | -2.85% | 2,849 |
| Feb 4, 2026 | 3.40 | 3.42 | 3.36 | 3.36 | 2.96 | -0.15% | 3,940 |
| Feb 3, 2026 | 3.44 | 3.44 | 3.37 | 3.37 | 2.96 | 0.57% | 40,162 |
| Feb 2, 2026 | 3.28 | 3.38 | 3.28 | 3.35 | 2.95 | 2.38% | 48,481 |
| Jan 30, 2026 | 3.31 | 3.31 | 3.27 | 3.27 | 2.88 | 4.17% | 4,654 |
| Jan 29, 2026 | 3.20 | 3.21 | 3.14 | 3.14 | 2.76 | -1.38% | 37,126 |
| Jan 28, 2026 | 3.25 | 3.26 | 3.18 | 3.18 | 2.80 | 0.13% | 40,672 |
| Jan 27, 2026 | 3.26 | 3.29 | 3.18 | 3.18 | 2.80 | -3.81% | 70,039 |
| Jan 26, 2026 | 3.21 | 3.31 | 3.21 | 3.31 | 2.91 | 3.96% | 11,312 |
| Jan 23, 2026 | 3.22 | 3.23 | 3.18 | 3.18 | 2.80 | -1.09% | 7,044 |
| Jan 22, 2026 | 3.25 | 3.25 | 3.19 | 3.22 | 2.83 | 2.55% | 7,678 |
| Jan 21, 2026 | 3.14 | 3.14 | 3.14 | 3.14 | 2.76 | -0.44% | 18 |
| Jan 20, 2026 | 3.16 | 3.16 | 3.08 | 3.15 | 2.77 | -1.99% | 159,747 |
| Jan 19, 2026 | 3.18 | 3.22 | 3.18 | 3.21 | 2.83 | -0.65% | 64,075 |
| Jan 16, 2026 | 3.23 | 3.23 | 3.23 | 3.23 | 2.84 | -1.37% | 9,860 |
| Jan 15, 2026 | 3.29 | 3.30 | 3.24 | 3.28 | 2.88 | 0.34% | 245,990 |
| Jan 14, 2026 | 3.29 | 3.29 | 3.25 | 3.27 | 2.87 | -2.59% | 16,076 |
| Jan 13, 2026 | 3.34 | 3.37 | 3.34 | 3.36 | 2.95 | 0.90% | 49,150 |
| Jan 12, 2026 | 3.29 | 3.33 | 3.25 | 3.33 | 2.92 | 1.09% | 47,594 |
| Jan 9, 2026 | 3.29 | 3.29 | 3.28 | 3.29 | 2.89 | -1.02% | 31,885 |
| Jan 8, 2026 | 3.29 | 3.33 | 3.28 | 3.32 | 2.92 | 0.09% | 45,945 |
| Jan 7, 2026 | 3.36 | 3.36 | 3.32 | 3.32 | 2.92 | -5.55% | 260 |
| Jan 6, 2026 | 3.09 | 3.09 | 3.09 | 3.52 | 3.09 | - | 1,000 |
| Jan 5, 2026 | 3.43 | 3.52 | 3.43 | 3.52 | 3.09 | 2.33% | 5,733 |
| Jan 2, 2026 | 3.38 | 3.44 | 3.38 | 3.44 | 3.02 | 1.72% | 5,277 |
| Dec 30, 2025 | 3.37 | 3.38 | 3.37 | 3.38 | 2.97 | 0.57% | 652 |
| Dec 29, 2025 | 3.36 | 3.36 | 3.36 | 3.36 | 2.95 | 0.78% | 3,000 |
| Dec 23, 2025 | 3.30 | 3.33 | 3.30 | 3.33 | 2.93 | -1.45% | 4,013 |
| Dec 22, 2025 | 3.41 | 3.41 | 3.38 | 3.38 | 2.92 | -0.85% | 26,100 |
| Dec 19, 2025 | 3.40 | 3.41 | 3.40 | 3.41 | 2.95 | 1.40% | 2,880 |
| Dec 18, 2025 | 3.36 | 3.38 | 3.36 | 3.36 | 2.91 | -0.09% | 27,858 |
| Dec 17, 2025 | 3.34 | 3.37 | 3.34 | 3.37 | 2.91 | 1.08% | 725 |
| Dec 15, 2025 | 2.88 | 2.88 | 2.88 | 3.33 | 2.88 | 0.67% | 1,111 |
| Dec 12, 2025 | 3.35 | 3.36 | 3.31 | 3.31 | 2.86 | -0.69% | 5,013 |
| Dec 11, 2025 | 3.33 | 3.33 | 3.33 | 3.33 | 2.88 | 1.43% | 35 |
| Dec 10, 2025 | 3.30 | 3.30 | 3.28 | 3.28 | 2.84 | -0.99% | 1,202 |
| Dec 9, 2025 | 3.31 | 3.32 | 3.31 | 3.32 | 2.87 | 1.10% | 847 |
| Dec 8, 2025 | 3.27 | 3.28 | 3.27 | 3.28 | 2.84 | 0.21% | 101 |
| Dec 5, 2025 | 3.32 | 3.33 | 3.27 | 3.27 | 2.83 | -0.43% | 43,283 |
| Dec 4, 2025 | 3.25 | 3.29 | 3.25 | 3.29 | 2.84 | 3.27% | 1,477 |
| Dec 3, 2025 | 3.26 | 3.26 | 3.18 | 3.18 | 2.75 | -0.22% | 136 |
| Dec 2, 2025 | 3.21 | 3.21 | 3.19 | 3.19 | 2.76 | -1.36% | 335 |
| Dec 1, 2025 | 3.15 | 3.24 | 3.15 | 3.24 | 2.80 | -0.46% | 144 |
| Nov 28, 2025 | 3.15 | 3.25 | 3.15 | 3.25 | 2.81 | 2.52% | 22,510 |
| Nov 27, 2025 | 3.18 | 3.18 | 3.17 | 3.17 | 2.74 | 0.44% | 6,800 |
| Nov 25, 2025 | 3.16 | 3.16 | 3.16 | 3.16 | 2.73 | 0.29% | 142 |
| Nov 24, 2025 | 3.15 | 3.15 | 3.14 | 3.15 | 2.72 | 2.14% | 562 |
| Nov 21, 2025 | 3.07 | 3.08 | 3.07 | 3.08 | 2.66 | -2.87% | 216 |
| Nov 20, 2025 | 3.18 | 3.18 | 3.17 | 3.17 | 2.74 | 1.80% | 87 |
| Nov 19, 2025 | 3.09 | 3.12 | 3.09 | 3.12 | 2.69 | 0.87% | 20,065 |
| Nov 18, 2025 | 3.09 | 3.09 | 3.09 | 3.09 | 2.67 | -2.00% | 25,000 |
| Nov 17, 2025 | 3.20 | 3.20 | 3.15 | 3.15 | 2.73 | -0.79% | 14,018 |
| Nov 14, 2025 | 3.19 | 3.19 | 3.14 | 3.18 | 2.75 | -1.94% | 29,291 |
| Nov 13, 2025 | 3.28 | 3.31 | 3.24 | 3.24 | 2.80 | -5.65% | 150,695 |
| Nov 12, 2025 | 3.43 | 3.43 | 3.43 | 3.43 | 2.97 | 2.45% | 1,000 |
| Nov 11, 2025 | 3.33 | 3.38 | 3.33 | 3.35 | 2.90 | 1.51% | 2,087 |
| Nov 10, 2025 | 3.28 | 3.31 | 3.28 | 3.30 | 2.86 | 1.44% | 32,508 |
| Nov 7, 2025 | 3.33 | 3.33 | 3.26 | 3.26 | 2.81 | -1.72% | 12,514 |
| Nov 6, 2025 | 3.31 | 3.31 | 3.31 | 3.31 | 2.86 | 1.13% | 668 |
| Nov 5, 2025 | 3.26 | 3.28 | 3.26 | 3.28 | 2.83 | 0.52% | 888 |
| Nov 4, 2025 | 3.22 | 3.26 | 3.22 | 3.26 | 2.82 | -0.52% | 1,299 |
| Nov 3, 2025 | 3.30 | 3.31 | 3.27 | 3.28 | 2.83 | 1.36% | 12,746 |
| Oct 31, 2025 | 3.22 | 3.23 | 3.22 | 3.23 | 2.79 | 0.97% | 31,476 |
| Oct 30, 2025 | 3.20 | 3.20 | 3.20 | 3.20 | 2.77 | 0.25% | 1,011 |
| Oct 29, 2025 | 3.19 | 3.19 | 3.19 | 3.19 | 2.76 | -0.28% | 2 |
| Oct 28, 2025 | 3.14 | 3.20 | 3.14 | 3.20 | 2.77 | 2.60% | 1,566 |
| Oct 27, 2025 | 3.12 | 3.12 | 3.12 | 3.12 | 2.70 | 1.10% | 8 |
| Oct 24, 2025 | 3.12 | 3.12 | 3.08 | 3.09 | 2.67 | -2.09% | 6,476 |
| Oct 22, 2025 | 3.12 | 3.15 | 3.12 | 3.15 | 2.73 | 4.47% | 44,002 |
| Oct 17, 2025 | 3.03 | 3.04 | 2.92 | 3.02 | 2.61 | -6.01% | 102,097 |
| Oct 16, 2025 | 3.21 | 3.21 | 3.21 | 3.21 | 2.78 | 3.72% | 51,000 |
| Oct 14, 2025 | 3.10 | 3.10 | 3.10 | 3.10 | 2.68 | -3.28% | - |
| Oct 13, 2025 | 3.20 | 3.20 | 3.20 | 3.20 | 2.77 | 4.58% | 1,000 |
| Oct 10, 2025 | 3.20 | 3.20 | 3.06 | 3.06 | 2.65 | -6.31% | 3,401 |
| Oct 9, 2025 | 3.28 | 3.28 | 3.27 | 3.27 | 2.82 | -1.33% | 50,002 |
| Oct 8, 2025 | 3.29 | 3.31 | 3.29 | 3.31 | 2.86 | -0.39% | 61,574 |
| Oct 7, 2025 | 3.32 | 3.32 | 3.32 | 3.32 | 2.87 | 0.70% | 2 |
| Oct 6, 2025 | 3.31 | 3.31 | 3.30 | 3.30 | 2.85 | - | 170 |
| Oct 2, 2025 | 3.33 | 3.34 | 3.30 | 3.30 | 2.85 | 0.06% | 55,000 |
| Oct 1, 2025 | 3.27 | 3.30 | 3.27 | 3.30 | 2.85 | -0.36% | 194 |
| Sep 30, 2025 | 3.30 | 3.31 | 3.30 | 3.31 | 2.86 | 1.85% | 1,400 |