Banco Bilbao Vizcaya Argentaria, S.A. (ETR:BOY)
Germany · Delayed Price · Currency is EUR 20.34
-0.10 (-0.49%)
Jan 12, 2026, 11:32 AM CET
ETR:BOY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 12, 2026 | 20.29 | 20.29 | 20.29 | 20.29 | - | -0.73% | 658 |
| Jan 9, 2026 | 20.35 | 20.44 | 20.13 | 20.44 | 20.44 | 1.69% | 3,028 |
| Jan 8, 2026 | 19.68 | 20.10 | 19.68 | 20.10 | 20.10 | 1.18% | 3,887 |
| Jan 7, 2026 | 20.10 | 20.10 | 19.87 | 19.87 | 19.87 | -2.43% | 8,600 |
| Jan 6, 2026 | 20.73 | 20.73 | 20.36 | 20.36 | 20.36 | -1.31% | 5,010 |
| Jan 5, 2026 | 20.50 | 20.74 | 20.42 | 20.63 | 20.63 | 1.28% | 2,542 |
| Jan 2, 2026 | 19.92 | 20.39 | 19.92 | 20.37 | 20.37 | 1.55% | 2,458 |
| Dec 30, 2025 | 19.76 | 20.09 | 19.76 | 20.06 | 20.06 | 1.44% | 7,700 |
| Dec 29, 2025 | 19.85 | 19.85 | 19.69 | 19.78 | 19.78 | 0.08% | 11,193 |
| Dec 23, 2025 | 19.84 | 19.86 | 19.53 | 19.76 | 19.76 | -0.23% | 2,594 |
| Dec 22, 2025 | 19.79 | 19.99 | 19.79 | 19.81 | 19.81 | 0.13% | 7,326 |
| Dec 19, 2025 | 19.68 | 19.89 | 19.50 | 19.78 | 19.78 | 1.15% | 10,935 |
| Dec 18, 2025 | 19.20 | 19.56 | 19.18 | 19.56 | 19.56 | 1.82% | 2,245 |
| Dec 17, 2025 | 19.43 | 19.43 | 19.14 | 19.21 | 19.21 | -0.44% | 4,923 |
| Dec 16, 2025 | 19.60 | 19.63 | 19.29 | 19.29 | 19.29 | -1.43% | 409 |
| Dec 15, 2025 | 19.52 | 19.57 | 19.45 | 19.57 | 19.57 | 1.95% | 3,046 |
| Dec 12, 2025 | 19.50 | 19.53 | 19.14 | 19.20 | 19.20 | -1.21% | 12,609 |
| Dec 11, 2025 | 19.08 | 19.52 | 19.08 | 19.43 | 19.43 | 2.48% | 3,425 |
| Dec 10, 2025 | 18.86 | 19.04 | 18.86 | 18.96 | 18.96 | 0.21% | 6,540 |
| Dec 9, 2025 | 19.08 | 19.08 | 18.86 | 18.92 | 18.92 | -0.18% | 7,943 |
| Dec 8, 2025 | 18.78 | 18.96 | 18.78 | 18.96 | 18.96 | 0.37% | 2,828 |
| Dec 5, 2025 | 19.15 | 19.26 | 18.84 | 18.89 | 18.89 | -1.00% | 2,486 |
| Dec 4, 2025 | 18.76 | 19.08 | 18.71 | 19.08 | 19.08 | 2.01% | 18,792 |
| Dec 3, 2025 | 18.78 | 19.05 | 18.70 | 18.70 | 18.70 | -0.61% | 3,079 |
| Dec 2, 2025 | 18.80 | 18.93 | 18.80 | 18.82 | 18.82 | 0.32% | 3,005 |
| Dec 1, 2025 | 18.64 | 18.76 | 18.60 | 18.76 | 18.76 | 1.05% | 3,592 |
| Nov 28, 2025 | 18.62 | 18.62 | 18.51 | 18.56 | 18.56 | 0.11% | 4,616 |
| Nov 27, 2025 | 18.57 | 18.61 | 18.50 | 18.54 | 18.54 | -0.40% | 2,455 |
| Nov 26, 2025 | 18.44 | 18.62 | 18.34 | 18.62 | 18.62 | 1.72% | 4,829 |
| Nov 25, 2025 | 18.00 | 18.30 | 17.93 | 18.30 | 18.30 | 1.81% | 2,275 |
| Nov 24, 2025 | 17.87 | 18.04 | 17.86 | 17.98 | 17.98 | 1.44% | 3,307 |
| Nov 21, 2025 | 17.65 | 17.80 | 17.57 | 17.72 | 17.72 | -1.20% | 9,557 |
| Nov 20, 2025 | 18.01 | 18.12 | 17.94 | 17.94 | 17.94 | 0.93% | 3,251 |
| Nov 19, 2025 | 17.56 | 17.87 | 17.56 | 17.77 | 17.77 | 1.05% | 21,860 |
| Nov 18, 2025 | 17.83 | 17.85 | 17.50 | 17.59 | 17.59 | -2.87% | 8,150 |
| Nov 17, 2025 | 18.41 | 18.41 | 18.08 | 18.11 | 18.11 | -1.50% | 3,840 |
| Nov 14, 2025 | 18.59 | 18.59 | 18.30 | 18.38 | 18.38 | -2.62% | 10,223 |
| Nov 13, 2025 | 18.95 | 19.06 | 18.88 | 18.88 | 18.88 | -0.13% | 7,806 |
| Nov 12, 2025 | 18.76 | 18.90 | 18.70 | 18.90 | 18.90 | 2.02% | 68,832 |
| Nov 11, 2025 | 18.44 | 18.56 | 18.40 | 18.53 | 18.53 | 1.76% | 8,443 |
| Nov 10, 2025 | 17.84 | 18.21 | 17.76 | 18.21 | 18.21 | 4.24% | 33,640 |
| Nov 7, 2025 | 17.83 | 17.83 | 17.47 | 17.47 | 17.47 | -2.59% | 24,876 |
| Nov 6, 2025 | 17.70 | 17.98 | 17.70 | 17.93 | 17.93 | 2.08% | 4,841 |
| Nov 5, 2025 | 17.35 | 17.57 | 17.22 | 17.57 | 17.57 | -0.28% | 9,261 |
| Nov 4, 2025 | 17.21 | 17.62 | 17.15 | 17.62 | 17.36 | 1.29% | 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 | 0.90% | 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 | 2.30% | 3,862 |
| Oct 28, 2025 | 17.14 | 17.21 | 17.12 | 17.19 | 16.94 | -0.03% | 1,571 |