Banco de Sabadell, S.A. (VIE:SAB)
Austria
· Delayed Price · Currency is EUR 3.268
-0.004 (-0.12%)
At close: Dec 4, 2025
Banco de Sabadell Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 3.32 | 3.32 | 3.29 | 3.29 | 3.29 | 0.67% | - |
| Dec 4, 2025 | 3.24 | 3.27 | 3.24 | 3.27 | 3.27 | -0.12% | - |
| Dec 3, 2025 | 3.20 | 3.28 | 3.20 | 3.27 | 3.27 | 2.51% | - |
| Dec 2, 2025 | 3.20 | 3.21 | 3.19 | 3.19 | 3.19 | 0.79% | - |
| Dec 1, 2025 | 3.15 | 3.17 | 3.14 | 3.17 | 3.17 | 0.54% | - |
| Nov 28, 2025 | 3.18 | 3.18 | 3.14 | 3.15 | 3.15 | -0.66% | - |
| Nov 27, 2025 | 3.18 | 3.19 | 3.15 | 3.17 | 3.17 | 0.19% | 20,000 |
| Nov 26, 2025 | 3.16 | 3.17 | 3.16 | 3.17 | 3.17 | 0.51% | - |
| Nov 25, 2025 | 3.12 | 3.15 | 3.12 | 3.15 | 3.15 | 0.86% | - |
| Nov 24, 2025 | 3.13 | 3.13 | 3.11 | 3.12 | 3.12 | 1.20% | - |
| Nov 21, 2025 | 3.09 | 3.09 | 3.07 | 3.09 | 3.09 | -2.59% | - |
| Nov 20, 2025 | 3.17 | 3.18 | 3.16 | 3.17 | 3.17 | 1.80% | - |
| Nov 19, 2025 | 3.08 | 3.11 | 3.08 | 3.11 | 3.11 | 0.71% | - |
| Nov 18, 2025 | 3.10 | 3.12 | 3.09 | 3.09 | 3.09 | -1.97% | - |
| Nov 17, 2025 | 3.20 | 3.20 | 3.15 | 3.15 | 3.15 | -0.10% | - |
| Nov 14, 2025 | 3.16 | 3.16 | 3.13 | 3.15 | 3.15 | -4.40% | - |
| Nov 13, 2025 | 3.29 | 3.30 | 3.28 | 3.30 | 3.30 | -3.90% | - |
| Nov 12, 2025 | 3.38 | 3.44 | 3.38 | 3.43 | 3.43 | 2.32% | - |
| Nov 11, 2025 | 3.31 | 3.36 | 3.31 | 3.36 | 3.36 | 1.61% | - |
| Nov 10, 2025 | 3.29 | 3.30 | 3.29 | 3.30 | 3.30 | 1.60% | - |
| Nov 7, 2025 | 3.32 | 3.32 | 3.25 | 3.25 | 3.25 | -1.84% | - |
| Nov 6, 2025 | 3.30 | 3.31 | 3.29 | 3.31 | 3.31 | 1.38% | - |
| Nov 5, 2025 | 3.27 | 3.27 | 3.24 | 3.27 | 3.27 | -0.03% | - |
| Nov 4, 2025 | 3.21 | 3.27 | 3.21 | 3.27 | 3.27 | -0.52% | - |
| Nov 3, 2025 | 3.25 | 3.31 | 3.25 | 3.28 | 3.28 | 2.21% | - |
| Oct 31, 2025 | 3.18 | 3.21 | 3.18 | 3.21 | 3.21 | 0.41% | - |
| Oct 30, 2025 | 3.20 | 3.20 | 3.19 | 3.20 | 3.20 | -0.03% | - |
| Oct 29, 2025 | 3.17 | 3.20 | 3.17 | 3.20 | 3.20 | 0.50% | - |
| Oct 28, 2025 | 3.14 | 3.19 | 3.14 | 3.19 | 3.19 | 1.79% | - |
| Oct 27, 2025 | 3.12 | 3.13 | 3.11 | 3.13 | 3.13 | 1.56% | - |
| Oct 24, 2025 | 3.11 | 3.11 | 3.08 | 3.08 | 3.08 | -1.44% | - |
| Oct 23, 2025 | 3.11 | 3.14 | 3.11 | 3.13 | 3.13 | -0.03% | - |
| Oct 22, 2025 | 3.12 | 3.14 | 3.11 | 3.13 | 3.13 | -0.76% | - |
| Oct 21, 2025 | 3.16 | 3.17 | 3.15 | 3.15 | 3.15 | 1.06% | - |
| Oct 20, 2025 | 3.06 | 3.12 | 3.06 | 3.12 | 3.12 | 2.84% | - |
| Oct 17, 2025 | 2.98 | 3.03 | 2.95 | 3.03 | 3.03 | -5.43% | - |
| Oct 16, 2025 | 3.25 | 3.25 | 3.21 | 3.21 | 3.21 | -1.93% | - |
| Oct 15, 2025 | 3.27 | 3.30 | 3.27 | 3.27 | 3.27 | 1.33% | - |
| Oct 14, 2025 | 3.23 | 3.23 | 3.19 | 3.23 | 3.23 | 1.22% | - |
| Oct 13, 2025 | 3.21 | 3.21 | 3.19 | 3.19 | 3.19 | -1.30% | - |
| Oct 10, 2025 | 3.25 | 3.25 | 3.21 | 3.23 | 3.23 | -0.89% | - |
| Oct 9, 2025 | 3.30 | 3.30 | 3.26 | 3.26 | 3.26 | -1.18% | - |
| Oct 8, 2025 | 3.27 | 3.30 | 3.27 | 3.30 | 3.30 | -0.09% | 500 |
| Oct 7, 2025 | 3.32 | 3.32 | 3.30 | 3.30 | 3.30 | -0.60% | - |
| Oct 6, 2025 | 3.30 | 3.32 | 3.29 | 3.32 | 3.32 | -0.90% | - |
| Oct 3, 2025 | 3.34 | 3.35 | 3.34 | 3.35 | 3.35 | 0.72% | - |
| Oct 2, 2025 | 3.29 | 3.33 | 3.29 | 3.33 | 3.33 | 0.82% | - |
| Oct 1, 2025 | 3.30 | 3.30 | 3.28 | 3.30 | 3.30 | -0.60% | - |
| Sep 30, 2025 | 3.31 | 3.32 | 3.31 | 3.32 | 3.32 | 0.48% | - |
| Sep 29, 2025 | 3.33 | 3.33 | 3.29 | 3.30 | 3.30 | -0.78% | - |
| Sep 26, 2025 | 3.29 | 3.33 | 3.29 | 3.33 | 3.33 | 2.34% | - |
| Sep 25, 2025 | 3.29 | 3.29 | 3.25 | 3.25 | 3.25 | -0.73% | - |
| Sep 24, 2025 | 3.25 | 3.28 | 3.24 | 3.28 | 3.28 | 0.64% | - |
| Sep 23, 2025 | 3.21 | 3.26 | 3.21 | 3.26 | 3.26 | 0.77% | - |
| Sep 22, 2025 | 3.24 | 3.24 | 3.20 | 3.23 | 3.23 | -2.94% | - |
| Sep 19, 2025 | 3.22 | 3.33 | 3.22 | 3.33 | 3.33 | 3.16% | - |
| Sep 18, 2025 | 3.21 | 3.23 | 3.20 | 3.23 | 3.23 | 0.94% | - |
| Sep 17, 2025 | 3.26 | 3.26 | 3.18 | 3.20 | 3.20 | -1.90% | - |
| Sep 16, 2025 | 3.30 | 3.30 | 3.25 | 3.26 | 3.26 | -2.45% | - |
| Sep 15, 2025 | 3.37 | 3.37 | 3.33 | 3.34 | 3.34 | -0.83% | - |
| Sep 12, 2025 | 3.38 | 3.38 | 3.31 | 3.37 | 3.37 | 0.57% | - |
| Sep 11, 2025 | 3.34 | 3.36 | 3.34 | 3.35 | 3.35 | -0.18% | - |
| Sep 10, 2025 | 3.31 | 3.36 | 3.31 | 3.36 | 3.36 | 1.91% | - |
| Sep 9, 2025 | 3.23 | 3.29 | 3.21 | 3.29 | 3.29 | 1.29% | - |
| Sep 8, 2025 | 3.22 | 3.25 | 3.22 | 3.25 | 3.25 | 1.12% | - |
| Sep 5, 2025 | 3.25 | 3.26 | 3.22 | 3.22 | 3.22 | -0.92% | - |
| Sep 4, 2025 | 3.21 | 3.25 | 3.19 | 3.25 | 3.25 | 0.87% | - |
| Sep 3, 2025 | 3.19 | 3.22 | 3.18 | 3.22 | 3.22 | 0.88% | - |
| Sep 2, 2025 | 3.26 | 3.26 | 3.17 | 3.19 | 3.19 | -1.88% | - |
| Sep 1, 2025 | 3.24 | 3.25 | 3.23 | 3.25 | 3.25 | 0.37% | - |
| Aug 29, 2025 | 3.24 | 3.24 | 3.20 | 3.24 | 3.24 | -0.83% | - |
| Aug 28, 2025 | 3.28 | 3.28 | 3.25 | 3.27 | 3.27 | -0.03% | - |
| Aug 27, 2025 | 3.34 | 3.34 | 3.27 | 3.27 | 3.27 | -4.25% | - |
| Aug 26, 2025 | 3.38 | 3.41 | 3.38 | 3.41 | 3.35 | 0.21% | - |
| Aug 25, 2025 | 3.43 | 3.44 | 3.40 | 3.40 | 3.35 | -0.67% | - |
| Aug 22, 2025 | 3.42 | 3.44 | 3.42 | 3.43 | 3.37 | 0.18% | - |
| Aug 21, 2025 | 3.50 | 3.50 | 3.39 | 3.42 | 3.36 | 0.44% | 146 |
| Aug 20, 2025 | 3.42 | 3.42 | 3.40 | 3.41 | 3.35 | -0.82% | - |
| Aug 19, 2025 | 3.43 | 3.44 | 3.43 | 3.43 | 3.38 | 0.26% | - |
| Aug 18, 2025 | 3.42 | 3.43 | 3.41 | 3.43 | 3.37 | -0.75% | - |
| Aug 15, 2025 | 3.46 | 3.47 | 3.45 | 3.45 | 3.39 | 0.15% | - |
| Aug 14, 2025 | 3.42 | 3.45 | 3.41 | 3.45 | 3.39 | 1.00% | 300 |
| Aug 13, 2025 | 3.39 | 3.42 | 3.39 | 3.41 | 3.36 | 1.04% | - |
| Aug 12, 2025 | 3.38 | 3.40 | 3.37 | 3.38 | 3.32 | 1.44% | - |
| Aug 11, 2025 | 3.33 | 3.34 | 3.31 | 3.33 | 3.27 | 0.51% | - |
| Aug 8, 2025 | 3.28 | 3.31 | 3.28 | 3.31 | 3.26 | 1.38% | - |
| Aug 7, 2025 | 3.30 | 3.30 | 3.23 | 3.27 | 3.21 | 1.15% | 3,000 |
| Aug 6, 2025 | 3.18 | 3.23 | 3.18 | 3.23 | 3.18 | 2.47% | - |
| Aug 5, 2025 | 3.18 | 3.18 | 3.14 | 3.15 | 3.10 | -0.22% | - |
| Aug 4, 2025 | 3.15 | 3.18 | 3.15 | 3.16 | 3.11 | 1.25% | - |
| Aug 1, 2025 | 3.21 | 3.21 | 3.12 | 3.12 | 3.07 | -3.73% | - |
| Jul 31, 2025 | 3.18 | 3.25 | 3.18 | 3.24 | 3.19 | 4.31% | - |
| Jul 30, 2025 | 3.09 | 3.11 | 3.09 | 3.11 | 3.06 | -0.35% | - |
| Jul 29, 2025 | 3.07 | 3.12 | 3.07 | 3.12 | 3.07 | 2.60% | 800 |
| Jul 28, 2025 | 3.01 | 3.06 | 3.01 | 3.04 | 2.99 | 2.74% | - |
| Jul 25, 2025 | 2.96 | 2.97 | 2.96 | 2.96 | 2.91 | -0.67% | - |
| Jul 24, 2025 | 2.97 | 2.99 | 2.97 | 2.98 | 2.93 | 2.06% | - |
| Jul 23, 2025 | 2.94 | 2.94 | 2.92 | 2.92 | 2.87 | 0.03% | - |
| Jul 22, 2025 | 2.90 | 2.92 | 2.90 | 2.92 | 2.87 | 1.46% | - |
| Jul 21, 2025 | 2.90 | 2.90 | 2.88 | 2.88 | 2.83 | -0.76% | - |