Banco de Sabadell, S.A. (FRA:BDSB)
Germany
· Delayed Price · Currency is EUR 3.302
+0.104 (3.25%)
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 | 3.26 | 3.33 | 3.26 | 3.30 | 3.30 | 3.25% | 3,200 |
| Dec 4, 2025 | 3.20 | 3.20 | 3.20 | 3.20 | 3.20 | 1.20% | - |
| Dec 3, 2025 | 3.16 | 3.16 | 3.16 | 3.16 | 3.16 | -1.50% | - |
| Dec 2, 2025 | 3.15 | 3.21 | 3.15 | 3.21 | 3.21 | 0.75% | 4,015 |
| Dec 1, 2025 | 3.13 | 3.18 | 3.13 | 3.18 | 3.18 | 1.08% | 4 |
| Nov 28, 2025 | 3.15 | 3.15 | 3.15 | 3.15 | 3.15 | -0.63% | 400 |
| Nov 27, 2025 | 3.15 | 3.17 | 3.15 | 3.17 | 3.17 | 0.09% | 700 |
| Nov 26, 2025 | 3.11 | 3.17 | 3.11 | 3.17 | 3.17 | 1.87% | 1,500 |
| Nov 25, 2025 | 3.11 | 3.11 | 3.11 | 3.11 | 3.11 | -0.38% | - |
| Nov 24, 2025 | 3.07 | 3.16 | 3.07 | 3.12 | 3.12 | 1.20% | 1,175 |
| Nov 21, 2025 | 3.07 | 3.08 | 3.07 | 3.08 | 3.08 | -0.71% | 3,000 |
| Nov 20, 2025 | 3.11 | 3.11 | 3.11 | 3.11 | 3.11 | -0.32% | - |
| Nov 19, 2025 | 3.07 | 3.12 | 3.07 | 3.12 | 3.12 | 1.83% | 150 |
| Nov 18, 2025 | 3.06 | 3.06 | 3.06 | 3.06 | 3.06 | -3.77% | - |
| Nov 17, 2025 | 3.18 | 3.18 | 3.18 | 3.18 | 3.18 | 1.60% | - |
| Nov 14, 2025 | 3.21 | 3.21 | 3.13 | 3.13 | 3.13 | -5.21% | 300 |
| Nov 13, 2025 | 3.36 | 3.36 | 3.27 | 3.30 | 3.30 | -3.45% | 10,530 |
| Nov 12, 2025 | 3.35 | 3.45 | 3.35 | 3.42 | 3.42 | 2.09% | 3,005 |
| Nov 11, 2025 | 3.28 | 3.35 | 3.28 | 3.35 | 3.35 | 2.60% | 100 |
| Nov 10, 2025 | 3.27 | 3.27 | 3.27 | 3.27 | 3.27 | -0.70% | - |
| Nov 7, 2025 | 3.29 | 3.34 | 3.29 | 3.29 | 3.29 | -0.36% | 1,777 |
| Nov 6, 2025 | 3.25 | 3.30 | 3.25 | 3.30 | 3.30 | 0.46% | 1,916 |
| Nov 5, 2025 | 3.27 | 3.29 | 3.27 | 3.29 | 3.29 | 0.37% | 500 |
| Nov 4, 2025 | 3.22 | 3.27 | 3.22 | 3.27 | 3.27 | -1.09% | 1 |
| Nov 3, 2025 | 3.21 | 3.31 | 3.21 | 3.31 | 3.31 | 4.25% | 2,000 |
| Oct 31, 2025 | 3.17 | 3.17 | 3.17 | 3.17 | 3.17 | 0.06% | 3,000 |
| Oct 30, 2025 | 3.17 | 3.17 | 3.17 | 3.17 | 3.17 | -0.75% | - |
| Oct 29, 2025 | 3.22 | 3.22 | 3.20 | 3.20 | 3.20 | 0.31% | 1,000 |
| Oct 28, 2025 | 3.11 | 3.19 | 3.11 | 3.19 | 3.19 | 4.05% | 5 |
| Oct 27, 2025 | 3.06 | 3.06 | 3.06 | 3.06 | 3.06 | -0.71% | - |
| Oct 24, 2025 | 3.10 | 3.10 | 3.08 | 3.08 | 3.08 | -1.03% | 40 |
| Oct 23, 2025 | 3.10 | 3.13 | 3.10 | 3.12 | 3.12 | 0.32% | 33 |
| Oct 22, 2025 | 3.11 | 3.11 | 3.11 | 3.11 | 3.11 | -1.62% | - |
| Oct 21, 2025 | 3.13 | 3.16 | 3.13 | 3.16 | 3.16 | -0.38% | 5,237 |
| Oct 20, 2025 | 3.01 | 3.17 | 3.01 | 3.17 | 3.17 | 5.18% | 350 |
| Oct 17, 2025 | 3.02 | 3.02 | 2.93 | 3.01 | 3.01 | -6.14% | 1,980 |
| Oct 16, 2025 | 3.22 | 3.22 | 3.21 | 3.21 | 3.21 | -1.23% | 3 |
| Oct 15, 2025 | 3.21 | 3.27 | 3.21 | 3.25 | 3.25 | 0.90% | 8,975 |
| Oct 14, 2025 | 3.18 | 3.22 | 3.18 | 3.22 | 3.22 | 2.35% | 2,000 |
| Oct 13, 2025 | 3.15 | 3.15 | 3.15 | 3.15 | 3.15 | 1.61% | - |
| Oct 10, 2025 | 3.23 | 3.23 | 3.10 | 3.10 | 3.10 | -5.44% | 2,207 |
| Oct 9, 2025 | 3.33 | 3.33 | 3.27 | 3.28 | 3.28 | -0.40% | 750 |
| Oct 8, 2025 | 3.26 | 3.29 | 3.26 | 3.29 | 3.29 | -0.63% | 5 |
| Oct 7, 2025 | 3.27 | 3.31 | 3.27 | 3.31 | 3.31 | -0.51% | 10 |
| Oct 6, 2025 | 3.33 | 3.33 | 3.33 | 3.33 | 3.33 | 0.88% | - |
| Oct 3, 2025 | 3.30 | 3.30 | 3.30 | 3.30 | 3.30 | -0.60% | - |
| Oct 2, 2025 | 3.31 | 3.34 | 3.30 | 3.32 | 3.32 | 0.27% | 5,665 |
| Oct 1, 2025 | 3.31 | 3.31 | 3.31 | 3.31 | 3.31 | -0.63% | - |
| Sep 30, 2025 | 3.28 | 3.33 | 3.28 | 3.33 | 3.33 | 0.15% | 95 |
| Sep 29, 2025 | 3.32 | 3.32 | 3.32 | 3.32 | 3.32 | 0.12% | - |
| Sep 26, 2025 | 3.26 | 3.32 | 3.26 | 3.32 | 3.32 | 0.61% | 460 |
| Sep 25, 2025 | 3.30 | 3.30 | 3.30 | 3.30 | 3.30 | 0.15% | 300 |
| Sep 24, 2025 | 3.25 | 3.30 | 3.25 | 3.30 | 3.30 | 3.26% | 500 |
| Sep 23, 2025 | 3.19 | 3.19 | 3.19 | 3.19 | 3.19 | - | - |
| Sep 22, 2025 | 3.45 | 3.47 | 3.19 | 3.19 | 3.19 | -0.62% | 4,890 |
| Sep 19, 2025 | 3.21 | 3.21 | 3.21 | 3.21 | 3.21 | -0.06% | - |
| Sep 18, 2025 | 3.19 | 3.23 | 3.19 | 3.21 | 3.21 | -1.29% | 966 |
| Sep 17, 2025 | 3.26 | 3.26 | 3.26 | 3.26 | 3.26 | -2.43% | - |
| Sep 16, 2025 | 3.34 | 3.34 | 3.34 | 3.34 | 3.34 | -0.71% | - |
| Sep 15, 2025 | 3.36 | 3.36 | 3.36 | 3.36 | 3.36 | -0.80% | - |
| Sep 12, 2025 | 3.20 | 3.39 | 3.20 | 3.39 | 3.39 | 0.77% | 6,100 |
| Sep 11, 2025 | 3.35 | 3.36 | 3.35 | 3.36 | 3.36 | 1.45% | 2,110 |
| Sep 10, 2025 | 3.31 | 3.31 | 3.31 | 3.31 | 3.31 | 1.81% | - |
| Sep 9, 2025 | 3.25 | 3.25 | 3.25 | 3.25 | 3.25 | 0.65% | - |
| Sep 8, 2025 | 3.23 | 3.23 | 3.23 | 3.23 | 3.23 | -0.92% | - |
| Sep 5, 2025 | 3.24 | 3.26 | 3.24 | 3.26 | 3.26 | 1.24% | 3,925 |
| Sep 4, 2025 | 3.19 | 3.22 | 3.19 | 3.22 | 3.22 | 0.72% | 3,000 |
| Sep 3, 2025 | 3.19 | 3.20 | 3.17 | 3.20 | 3.20 | -0.74% | 2,557 |
| Sep 2, 2025 | 3.26 | 3.27 | 3.22 | 3.22 | 3.22 | -2.15% | 1,398 |
| Sep 1, 2025 | 3.30 | 3.30 | 3.30 | 3.30 | 3.30 | 1.10% | 2 |
| Aug 29, 2025 | 3.26 | 3.26 | 3.26 | 3.26 | 3.26 | -1.87% | - |
| Aug 28, 2025 | 3.26 | 3.32 | 3.26 | 3.32 | 3.32 | -1.07% | 3,000 |
| Aug 27, 2025 | 3.35 | 3.36 | 3.35 | 3.36 | 3.36 | -0.86% | 1,500 |
| Aug 26, 2025 | 3.41 | 3.41 | 3.36 | 3.39 | 3.33 | -1.43% | 302 |
| Aug 25, 2025 | 3.41 | 3.44 | 3.41 | 3.44 | 3.38 | -0.20% | 2,100 |
| Aug 22, 2025 | 3.41 | 3.44 | 3.41 | 3.44 | 3.38 | 1.24% | 45 |
| Aug 21, 2025 | 3.40 | 3.40 | 3.40 | 3.40 | 3.34 | -0.53% | 3,000 |
| Aug 20, 2025 | 3.43 | 3.43 | 3.42 | 3.42 | 3.36 | -0.98% | 3,505 |
| Aug 19, 2025 | 3.42 | 3.45 | 3.42 | 3.45 | 3.39 | 0.91% | 29 |
| Aug 18, 2025 | 3.44 | 3.44 | 3.42 | 3.42 | 3.36 | -1.07% | 4,800 |
| Aug 15, 2025 | 3.46 | 3.46 | 3.46 | 3.46 | 3.40 | 0.82% | 1,100 |
| Aug 14, 2025 | 3.44 | 3.44 | 3.43 | 3.43 | 3.37 | 0.50% | 2,057 |
| Aug 13, 2025 | 3.39 | 3.41 | 3.39 | 3.41 | 3.36 | 0.59% | 400 |
| Aug 12, 2025 | 3.37 | 3.39 | 3.37 | 3.39 | 3.34 | 1.43% | 600 |
| Aug 11, 2025 | 3.32 | 3.35 | 3.32 | 3.35 | 3.29 | 1.39% | 400 |
| Aug 8, 2025 | 3.26 | 3.30 | 3.26 | 3.30 | 3.24 | 1.88% | 14,900 |
| Aug 7, 2025 | 3.26 | 3.27 | 3.24 | 3.24 | 3.18 | 0.19% | 6,950 |
| Aug 6, 2025 | 3.15 | 3.23 | 3.15 | 3.23 | 3.18 | 1.28% | 1,650 |
| Aug 5, 2025 | 3.19 | 3.19 | 3.19 | 3.19 | 3.14 | 0.60% | - |
| Aug 4, 2025 | 3.17 | 3.18 | 3.17 | 3.17 | 3.12 | -1.86% | 21,722 |
| Aug 1, 2025 | 3.23 | 3.23 | 3.23 | 3.23 | 3.18 | -1.19% | 750 |
| Jul 31, 2025 | 3.17 | 3.27 | 3.17 | 3.27 | 3.22 | 4.07% | 1,000 |
| Jul 30, 2025 | 3.11 | 3.14 | 3.10 | 3.14 | 3.09 | 3.18% | 190 |
| Jul 29, 2025 | 3.05 | 3.05 | 3.05 | 3.05 | 2.99 | 1.60% | - |
| Jul 28, 2025 | 3.00 | 3.00 | 3.00 | 3.00 | 2.95 | 1.49% | - |
| Jul 25, 2025 | 2.95 | 2.95 | 2.95 | 2.95 | 2.90 | -0.54% | - |
| Jul 24, 2025 | 2.96 | 2.98 | 2.96 | 2.97 | 2.92 | 1.37% | 14,000 |
| Jul 23, 2025 | 2.93 | 2.93 | 2.93 | 2.93 | 2.88 | 2.34% | - |
| Jul 22, 2025 | 2.86 | 2.86 | 2.86 | 2.86 | 2.82 | -1.34% | - |
| Jul 21, 2025 | 2.88 | 2.90 | 2.88 | 2.90 | 2.85 | -0.34% | 500 |