Banco de Sabadell, S.A. (VIE:SAB)
Austria
· Delayed Price · Currency is EUR 3.010
+0.048 (1.62%)
Last updated: Mar 9, 2026, 3:30 PM CET
Banco de Sabadell Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 3.01 | 3.03 | 2.96 | 2.96 | 2.96 | -2.50% | 1,200 |
| Mar 5, 2026 | 3.04 | 3.08 | 3.04 | 3.04 | 3.04 | -1.65% | - |
| Mar 4, 2026 | 3.00 | 3.09 | 3.00 | 3.09 | 3.09 | 3.24% | - |
| Mar 3, 2026 | 3.11 | 3.11 | 2.99 | 2.99 | 2.99 | -3.61% | - |
| Mar 2, 2026 | 3.10 | 3.14 | 3.10 | 3.10 | 3.10 | -5.02% | - |
| Feb 27, 2026 | 3.27 | 3.27 | 3.26 | 3.27 | 3.27 | 0.18% | - |
| Feb 26, 2026 | 3.29 | 3.29 | 3.25 | 3.26 | 3.26 | -0.03% | - |
| Feb 25, 2026 | 3.29 | 3.29 | 3.26 | 3.26 | 3.26 | 0.71% | - |
| Feb 24, 2026 | 3.33 | 3.33 | 3.24 | 3.24 | 3.24 | -4.51% | - |
| Feb 23, 2026 | 3.34 | 3.39 | 3.34 | 3.39 | 3.39 | 3.79% | - |
| Feb 20, 2026 | 3.24 | 3.27 | 3.24 | 3.27 | 3.27 | 1.87% | - |
| Feb 19, 2026 | 3.25 | 3.25 | 3.21 | 3.21 | 3.21 | -1.56% | - |
| Feb 18, 2026 | 3.23 | 3.26 | 3.23 | 3.26 | 3.26 | 2.07% | - |
| Feb 17, 2026 | 3.18 | 3.22 | 3.18 | 3.19 | 3.19 | 0.79% | - |
| Feb 16, 2026 | 3.17 | 3.18 | 3.16 | 3.17 | 3.17 | 0.86% | - |
| Feb 13, 2026 | 3.22 | 3.22 | 3.14 | 3.14 | 3.14 | -2.12% | - |
| Feb 12, 2026 | 3.28 | 3.31 | 3.21 | 3.21 | 3.21 | -1.77% | - |
| Feb 11, 2026 | 3.28 | 3.28 | 3.22 | 3.27 | 3.27 | -1.12% | - |
| Feb 10, 2026 | 3.27 | 3.32 | 3.27 | 3.31 | 3.31 | 1.60% | - |
| Feb 9, 2026 | 3.19 | 3.27 | 3.19 | 3.25 | 3.25 | 4.56% | - |
| Feb 6, 2026 | 3.10 | 3.11 | 3.08 | 3.11 | 3.11 | -5.84% | - |
| Feb 5, 2026 | 3.38 | 3.38 | 3.30 | 3.30 | 3.30 | -3.48% | - |
| Feb 4, 2026 | 3.38 | 3.42 | 3.38 | 3.42 | 3.02 | 0.97% | - |
| Feb 3, 2026 | 3.43 | 3.43 | 3.39 | 3.39 | 2.99 | 1.22% | - |
| Feb 2, 2026 | 3.28 | 3.35 | 3.28 | 3.35 | 2.95 | 1.86% | - |
| Jan 30, 2026 | 3.21 | 3.29 | 3.21 | 3.29 | 2.90 | 2.43% | - |
| Jan 29, 2026 | 3.24 | 3.24 | 3.20 | 3.21 | 2.83 | -0.93% | - |
| Jan 28, 2026 | 3.28 | 3.28 | 3.24 | 3.24 | 2.86 | -1.37% | - |
| Jan 27, 2026 | 3.26 | 3.29 | 3.26 | 3.29 | 2.90 | 1.48% | - |
| Jan 26, 2026 | 3.21 | 3.24 | 3.21 | 3.24 | 2.85 | 1.51% | - |
| Jan 23, 2026 | 3.23 | 3.24 | 3.19 | 3.19 | 2.81 | -0.69% | - |
| Jan 22, 2026 | 3.25 | 3.25 | 3.19 | 3.21 | 2.83 | 1.68% | - |
| Jan 21, 2026 | 3.12 | 3.16 | 3.12 | 3.16 | 2.78 | 1.35% | - |
| Jan 20, 2026 | 3.17 | 3.17 | 3.09 | 3.12 | 2.75 | -3.08% | 300 |
| Jan 19, 2026 | 3.18 | 3.22 | 3.17 | 3.22 | 2.83 | -0.31% | - |
| Jan 16, 2026 | 3.25 | 3.25 | 3.22 | 3.23 | 2.84 | -0.34% | - |
| Jan 15, 2026 | 3.27 | 3.28 | 3.24 | 3.24 | 2.85 | -1.31% | - |
| Jan 14, 2026 | 3.32 | 3.32 | 3.25 | 3.28 | 2.89 | -1.94% | 50,000 |
| Jan 13, 2026 | 3.34 | 3.36 | 3.34 | 3.34 | 2.95 | 1.18% | - |
| Jan 12, 2026 | 3.28 | 3.31 | 3.28 | 3.31 | 2.91 | 0.27% | - |
| Jan 9, 2026 | 3.34 | 3.35 | 3.28 | 3.30 | 2.91 | -0.39% | 720 |
| Jan 8, 2026 | 3.28 | 3.34 | 3.28 | 3.31 | 2.92 | 0.06% | - |
| Jan 7, 2026 | 3.38 | 3.38 | 3.31 | 3.31 | 2.92 | -3.56% | - |
| Jan 6, 2026 | 3.46 | 3.46 | 3.41 | 3.43 | 3.02 | 0.56% | - |
| Jan 5, 2026 | 3.44 | 3.44 | 3.41 | 3.41 | 3.01 | 0.26% | - |
| Jan 2, 2026 | 3.37 | 3.40 | 3.37 | 3.40 | 3.00 | 0.53% | - |
| Dec 30, 2025 | 3.35 | 3.38 | 3.35 | 3.38 | 2.98 | 0.80% | - |
| Dec 29, 2025 | 3.38 | 3.38 | 3.36 | 3.36 | 2.96 | 1.67% | - |
| Dec 23, 2025 | 3.30 | 3.30 | 3.29 | 3.30 | 2.91 | -2.13% | - |
| Dec 22, 2025 | 3.40 | 3.40 | 3.37 | 3.37 | 2.92 | -1.26% | - |
| Dec 19, 2025 | 3.39 | 3.42 | 3.39 | 3.42 | 2.96 | 1.21% | - |
| Dec 18, 2025 | 3.36 | 3.38 | 3.36 | 3.38 | 2.93 | 0.78% | - |
| Dec 17, 2025 | 3.37 | 3.37 | 3.35 | 3.35 | 2.90 | 0.03% | - |
| Dec 16, 2025 | 3.36 | 3.37 | 3.35 | 3.35 | 2.90 | 0.39% | - |
| Dec 15, 2025 | 3.32 | 3.35 | 3.32 | 3.34 | 2.89 | -0.45% | - |
| Dec 12, 2025 | 3.36 | 3.36 | 3.34 | 3.35 | 2.90 | 0.30% | - |
| Dec 11, 2025 | 3.29 | 3.34 | 3.29 | 3.34 | 2.90 | 1.46% | - |
| Dec 10, 2025 | 3.30 | 3.30 | 3.29 | 3.29 | 2.85 | -0.30% | - |
| Dec 9, 2025 | 3.32 | 3.32 | 3.29 | 3.30 | 2.86 | 1.32% | - |
| Dec 8, 2025 | 3.28 | 3.28 | 3.26 | 3.26 | 2.83 | -0.94% | - |
| Dec 5, 2025 | 3.32 | 3.32 | 3.29 | 3.29 | 2.85 | 0.67% | - |
| Dec 4, 2025 | 3.24 | 3.27 | 3.24 | 3.27 | 2.83 | -0.12% | - |
| Dec 3, 2025 | 3.20 | 3.28 | 3.20 | 3.27 | 2.84 | 2.51% | - |
| Dec 2, 2025 | 3.20 | 3.21 | 3.19 | 3.19 | 2.77 | 0.79% | - |
| Dec 1, 2025 | 3.15 | 3.17 | 3.14 | 3.17 | 2.75 | 0.54% | - |
| Nov 28, 2025 | 3.18 | 3.18 | 3.14 | 3.15 | 2.73 | -0.66% | - |
| Nov 27, 2025 | 3.18 | 3.19 | 3.15 | 3.17 | 2.75 | 0.19% | 20,000 |
| Nov 26, 2025 | 3.16 | 3.17 | 3.16 | 3.17 | 2.74 | 0.51% | - |
| Nov 25, 2025 | 3.12 | 3.15 | 3.12 | 3.15 | 2.73 | 0.86% | - |
| Nov 24, 2025 | 3.13 | 3.13 | 3.11 | 3.12 | 2.71 | 1.20% | - |
| Nov 21, 2025 | 3.09 | 3.09 | 3.07 | 3.09 | 2.67 | -2.59% | - |
| Nov 20, 2025 | 3.17 | 3.18 | 3.16 | 3.17 | 2.75 | 1.80% | - |
| Nov 19, 2025 | 3.08 | 3.11 | 3.08 | 3.11 | 2.70 | 0.71% | - |
| Nov 18, 2025 | 3.10 | 3.12 | 3.09 | 3.09 | 2.68 | -1.97% | - |
| Nov 17, 2025 | 3.20 | 3.20 | 3.15 | 3.15 | 2.73 | -0.10% | - |
| Nov 14, 2025 | 3.16 | 3.16 | 3.13 | 3.15 | 2.73 | -4.40% | - |
| Nov 13, 2025 | 3.29 | 3.30 | 3.28 | 3.30 | 2.86 | -3.90% | - |
| Nov 12, 2025 | 3.38 | 3.44 | 3.38 | 3.43 | 2.98 | 2.32% | - |
| Nov 11, 2025 | 3.31 | 3.36 | 3.31 | 3.36 | 2.91 | 1.61% | - |
| Nov 10, 2025 | 3.29 | 3.30 | 3.29 | 3.30 | 2.86 | 1.60% | - |
| Nov 7, 2025 | 3.32 | 3.32 | 3.25 | 3.25 | 2.82 | -1.84% | - |
| Nov 6, 2025 | 3.30 | 3.31 | 3.29 | 3.31 | 2.87 | 1.38% | - |
| Nov 5, 2025 | 3.27 | 3.27 | 3.24 | 3.27 | 2.83 | -0.03% | - |
| Nov 4, 2025 | 3.21 | 3.27 | 3.21 | 3.27 | 2.83 | -0.52% | - |
| Nov 3, 2025 | 3.25 | 3.31 | 3.25 | 3.28 | 2.85 | 2.21% | - |
| Oct 31, 2025 | 3.18 | 3.21 | 3.18 | 3.21 | 2.79 | 0.41% | - |
| Oct 30, 2025 | 3.20 | 3.20 | 3.19 | 3.20 | 2.77 | -0.03% | - |
| Oct 29, 2025 | 3.17 | 3.20 | 3.17 | 3.20 | 2.77 | 0.50% | - |
| Oct 28, 2025 | 3.14 | 3.19 | 3.14 | 3.19 | 2.76 | 1.79% | - |
| Oct 27, 2025 | 3.12 | 3.13 | 3.11 | 3.13 | 2.71 | 1.56% | - |
| Oct 24, 2025 | 3.11 | 3.11 | 3.08 | 3.08 | 2.67 | -1.44% | - |
| Oct 23, 2025 | 3.11 | 3.14 | 3.11 | 3.13 | 2.71 | -0.03% | - |
| Oct 22, 2025 | 3.12 | 3.14 | 3.11 | 3.13 | 2.71 | -0.76% | - |
| Oct 21, 2025 | 3.16 | 3.17 | 3.15 | 3.15 | 2.73 | 1.06% | - |
| Oct 20, 2025 | 3.06 | 3.12 | 3.06 | 3.12 | 2.70 | 2.84% | - |
| Oct 17, 2025 | 2.98 | 3.03 | 2.95 | 3.03 | 2.63 | -5.43% | - |
| Oct 16, 2025 | 3.25 | 3.25 | 3.21 | 3.21 | 2.78 | -1.93% | - |
| Oct 15, 2025 | 3.27 | 3.30 | 3.27 | 3.27 | 2.83 | 1.33% | - |
| Oct 14, 2025 | 3.23 | 3.23 | 3.19 | 3.23 | 2.80 | 1.22% | - |
| Oct 13, 2025 | 3.21 | 3.21 | 3.19 | 3.19 | 2.76 | -1.30% | - |