Skip to main content
logo
Banco Bilbao Vizcaya Argentaria, S.A. (ETR:BOY)
Germany flag Germany · Delayed Price · Currency is EUR
19.81
-0.01 (0.13%)
Dec 22, 2025, 5:35 PM CET

ETR:BOY Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 22, 202519.7919.9919.7919.88-0.51%3,637
Dec 19, 202519.6819.8919.5019.7819.781.15%10,935
Dec 18, 202519.2019.5619.1819.5619.561.82%2,245
Dec 17, 202519.4319.4319.1419.2119.21-0.44%4,923
Dec 16, 202519.6019.6319.2919.2919.29-1.43%409
Dec 15, 202519.5219.5719.4519.5719.571.95%3,046
Dec 12, 202519.5019.5319.1419.2019.20-1.21%12,609
Dec 11, 202519.0819.5219.0819.4319.432.48%3,425
Dec 10, 202518.8619.0418.8618.9618.960.21%6,540
Dec 9, 202519.0819.0818.8618.9218.92-0.18%7,943
Dec 8, 202518.7818.9618.7818.9618.960.37%2,828
Dec 5, 202519.1519.2618.8418.8918.89-1.00%2,486
Dec 4, 202518.7619.0818.7119.0819.082.01%18,792
Dec 3, 202518.7819.0518.7018.7018.70-0.61%3,079
Dec 2, 202518.8018.9318.8018.8218.820.32%3,005
Dec 1, 202518.6418.7618.6018.7618.761.05%3,592
Nov 28, 202518.6218.6218.5118.5618.560.11%4,616
Nov 27, 202518.5718.6118.5018.5418.54-0.40%2,455
Nov 26, 202518.4418.6218.3418.6218.621.72%4,829
Nov 25, 202518.0018.3017.9318.3018.301.81%2,275
Nov 24, 202517.8718.0417.8617.9817.981.44%3,307
Nov 21, 202517.6517.8017.5717.7217.72-1.20%9,557
Nov 20, 202518.0118.1217.9417.9417.940.93%3,251
Nov 19, 202517.5617.8717.5617.7717.771.05%21,860
Nov 18, 202517.8317.8517.5017.5917.59-2.87%8,150
Nov 17, 202518.4118.4118.0818.1118.11-1.50%3,840
Nov 14, 202518.5918.5918.3018.3818.38-2.62%10,223
Nov 13, 202518.9519.0618.8818.8818.88-0.13%7,806
Nov 12, 202518.7618.9018.7018.9018.902.02%68,832
Nov 11, 202518.4418.5618.4018.5318.531.76%8,443
Nov 10, 202517.8418.2117.7618.2118.214.24%33,640
Nov 7, 202517.8317.8317.4717.4717.47-2.59%24,876
Nov 6, 202517.7017.9817.7017.9317.932.08%4,841
Nov 5, 202517.3517.5717.2217.5717.57-0.28%9,261
Nov 4, 202517.2117.6217.1517.6217.361.29%5,154
Nov 3, 202517.5617.7017.3717.3917.13-0.17%7,229
Oct 31, 202517.5017.5017.3917.4217.160.90%17,147
Oct 30, 202517.3717.3817.0717.2717.01-1.82%22,501
Oct 29, 202517.2317.5917.2317.5917.332.30%3,862
Oct 28, 202517.1417.2117.1217.1916.94-0.03%1,571
Oct 27, 202517.1317.2017.0217.2016.941.87%25,912
Oct 24, 202516.8816.9016.7916.8816.63-0.47%688
Oct 23, 202517.0017.0816.9616.9616.71-0.15%1,141
Oct 22, 202517.0517.1616.9916.9916.74-0.29%2,339
Oct 21, 202517.2217.2317.0117.0416.78-1.45%3,945
Oct 20, 202516.8217.3116.8217.2917.033.94%11,011
Oct 17, 202516.8916.9216.5016.6316.395.82%26,348
Oct 16, 202515.7715.7715.4215.7215.48-0.79%3,705
Oct 15, 202516.1016.1015.8415.8415.61-0.88%21,195
Oct 14, 202515.8616.0015.8315.9815.740.76%825