Banco Bilbao Vizcaya Argentaria, S.A. (ETR:BOY)
Germany · Delayed Price · Currency is EUR 17.47
-0.47 (-2.59%)
Nov 7, 2025, 5:35 PM CET
ETR:BOY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 7, 2025 | 17.83 | 17.83 | 17.47 | 17.47 | 17.47 | -2.57% | 24,876 |
| Nov 6, 2025 | 17.70 | 17.98 | 17.70 | 17.93 | 17.93 | 2.05% | 4,841 |
| Nov 5, 2025 | 17.35 | 17.57 | 17.22 | 17.57 | 17.57 | -0.23% | 9,261 |
| Nov 4, 2025 | 17.20 | 17.61 | 17.15 | 17.61 | 17.36 | 1.27% | 5,154 |
| Nov 3, 2025 | 17.56 | 17.70 | 17.37 | 17.39 | 17.13 | -0.17% | 7,229 |
| Oct 31, 2025 | 17.50 | 17.50 | 17.39 | 17.42 | 17.16 | 0.87% | 17,147 |
| Oct 30, 2025 | 17.37 | 17.38 | 17.07 | 17.27 | 17.01 | -1.82% | 22,501 |
| Oct 29, 2025 | 17.23 | 17.59 | 17.23 | 17.59 | 17.33 | 2.33% | 3,862 |
| Oct 28, 2025 | 17.14 | 17.21 | 17.11 | 17.19 | 16.94 | -0.06% | 1,571 |
| Oct 27, 2025 | 17.13 | 17.20 | 17.02 | 17.20 | 16.94 | 1.90% | 25,912 |
| Oct 24, 2025 | 16.88 | 16.90 | 16.79 | 16.88 | 16.63 | -0.47% | 688 |
| Oct 23, 2025 | 17.00 | 17.08 | 16.96 | 16.96 | 16.71 | -0.18% | 1,141 |
| Oct 22, 2025 | 17.05 | 17.16 | 16.99 | 16.99 | 16.74 | -0.29% | 2,339 |
| Oct 21, 2025 | 17.22 | 17.23 | 17.01 | 17.04 | 16.78 | -1.45% | 3,945 |
| Oct 20, 2025 | 16.82 | 17.31 | 16.82 | 17.29 | 17.03 | 3.97% | 11,011 |
| Oct 17, 2025 | 16.89 | 16.92 | 16.50 | 16.63 | 16.39 | 5.79% | 26,348 |
| Oct 16, 2025 | 15.77 | 15.77 | 15.42 | 15.72 | 15.48 | -0.76% | 3,705 |
| Oct 15, 2025 | 16.10 | 16.10 | 15.84 | 15.84 | 15.61 | -0.88% | 21,195 |
| Oct 14, 2025 | 15.86 | 16.00 | 15.83 | 15.98 | 15.74 | 0.76% | 825 |
| Oct 13, 2025 | 15.85 | 15.86 | 15.74 | 15.86 | 15.63 | 0.06% | 875 |
| Oct 10, 2025 | 16.18 | 16.18 | 15.77 | 15.85 | 15.61 | -1.49% | 6,588 |
| Oct 9, 2025 | 16.26 | 16.26 | 16.08 | 16.09 | 15.85 | -1.47% | 3,994 |
| Oct 8, 2025 | 16.18 | 16.40 | 16.10 | 16.33 | 16.09 | 1.74% | 23,561 |
| Oct 7, 2025 | 16.21 | 16.21 | 16.05 | 16.05 | 15.76 | -0.80% | 3,858 |
| Oct 6, 2025 | 16.31 | 16.35 | 16.14 | 16.18 | 15.89 | -1.40% | 8,847 |
| Oct 3, 2025 | 16.43 | 16.50 | 16.39 | 16.41 | 16.11 | 0.43% | 2,130 |
| Oct 2, 2025 | 16.41 | 16.55 | 16.27 | 16.34 | 16.04 | -0.24% | 14,520 |
| Oct 1, 2025 | 16.27 | 16.43 | 16.13 | 16.38 | 16.08 | 0.31% | 1,840 |
| Sep 30, 2025 | 16.36 | 16.39 | 16.33 | 16.33 | 16.03 | 0.68% | 6,651 |
| Sep 29, 2025 | 16.40 | 16.40 | 16.22 | 16.22 | 15.93 | -1.58% | 8,474 |
| Sep 26, 2025 | 16.18 | 16.48 | 16.15 | 16.48 | 16.18 | 2.36% | 26,367 |
| Sep 25, 2025 | 16.18 | 16.20 | 16.06 | 16.10 | 15.81 | -1.77% | 5,652 |
| Sep 24, 2025 | 16.02 | 16.39 | 16.02 | 16.39 | 16.09 | 1.30% | 2,246 |
| Sep 23, 2025 | 16.02 | 16.24 | 16.02 | 16.18 | 15.89 | 1.31% | 5,722 |
| Sep 22, 2025 | 16.24 | 16.24 | 15.97 | 15.97 | 15.68 | -2.68% | 10,518 |
| Sep 19, 2025 | 16.30 | 16.50 | 16.30 | 16.41 | 16.11 | 1.17% | 11,987 |
| Sep 18, 2025 | 16.16 | 16.22 | 16.10 | 16.22 | 15.93 | 1.00% | 2,115 |
| Sep 17, 2025 | 16.22 | 16.24 | 16.00 | 16.06 | 15.77 | -0.74% | 2,511 |
| Sep 16, 2025 | 16.25 | 16.27 | 16.18 | 16.18 | 15.89 | -1.10% | 218 |
| Sep 15, 2025 | 16.18 | 16.36 | 16.18 | 16.36 | 16.06 | 0.86% | 2,284 |
| Sep 12, 2025 | 16.17 | 16.24 | 16.11 | 16.22 | 15.93 | 0.12% | 1,779 |
| Sep 11, 2025 | 16.07 | 16.24 | 16.07 | 16.20 | 15.91 | 0.25% | 11,669 |
| Sep 10, 2025 | 15.95 | 16.21 | 15.95 | 16.16 | 15.87 | 1.38% | 4,199 |
| Sep 9, 2025 | 15.78 | 15.95 | 15.70 | 15.94 | 15.65 | 1.01% | 5,304 |
| Sep 8, 2025 | 15.64 | 15.78 | 15.64 | 15.78 | 15.49 | 1.09% | 1,758 |
| Sep 5, 2025 | 15.91 | 15.98 | 15.61 | 15.61 | 15.33 | -1.33% | 2,121 |
| Sep 4, 2025 | 15.52 | 15.82 | 15.49 | 15.82 | 15.53 | 2.53% | 5,151 |
| Sep 3, 2025 | 15.40 | 15.43 | 15.33 | 15.43 | 15.15 | -0.06% | 5,983 |
| Sep 2, 2025 | 15.52 | 15.55 | 15.32 | 15.44 | 15.16 | -0.96% | 3,124 |
| Sep 1, 2025 | 15.59 | 15.60 | 15.50 | 15.59 | 15.31 | 0.58% | 4,131 |